Boryung Corporation (KRX:003850)
South Korea · Delayed Price · Currency is KRW 8,380.00
-20.00 (-0.24%)
Oct 28, 2026, 2:50 PM KST
Boryung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8,400.00 | 8,500.00 | 8,350.00 | 8,380.00 | 8,380.00 | -0.24% | 32,604 |
| Oct 27, 2026 | 8,280.00 | 8,410.00 | 8,280.00 | 8,400.00 | 8,400.00 | 1.20% | 107,364 |
| Oct 26, 2026 | 8,340.00 | 8,440.00 | 8,290.00 | 8,300.00 | 8,300.00 | -0.95% | 65,972 |
| Oct 23, 2026 | 8,400.00 | 8,520.00 | 8,340.00 | 8,380.00 | 8,380.00 | -1.64% | 82,628 |
| Oct 22, 2026 | 8,440.00 | 8,600.00 | 8,390.00 | 8,520.00 | 8,520.00 | 0.95% | 80,003 |
| Oct 21, 2026 | 8,410.00 | 8,550.00 | 8,410.00 | 8,440.00 | 8,440.00 | 0.72% | 31,985 |
| Oct 20, 2026 | 8,430.00 | 8,540.00 | 8,350.00 | 8,380.00 | 8,380.00 | -0.48% | 64,127 |
| Oct 19, 2026 | 8,300.00 | 8,490.00 | 8,300.00 | 8,420.00 | 8,420.00 | -0.12% | 40,554 |
| Oct 16, 2026 | 8,330.00 | 8,540.00 | 8,330.00 | 8,430.00 | 8,430.00 | 1.20% | 76,075 |
| Oct 15, 2026 | 8,200.00 | 8,360.00 | 8,190.00 | 8,330.00 | 8,330.00 | -0.36% | 93,364 |
| Oct 14, 2026 | 8,380.00 | 8,580.00 | 8,340.00 | 8,360.00 | 8,360.00 | -0.12% | 77,448 |
| Oct 13, 2026 | 8,380.00 | 8,650.00 | 8,260.00 | 8,370.00 | 8,370.00 | -1.18% | 133,392 |
| Oct 12, 2026 | 8,570.00 | 8,670.00 | 8,460.00 | 8,470.00 | 8,470.00 | -1.63% | 62,068 |
| Oct 8, 2026 | 8,700.00 | 8,700.00 | 8,560.00 | 8,610.00 | 8,610.00 | -1.82% | 56,355 |
| Oct 7, 2026 | 8,720.00 | 8,830.00 | 8,650.00 | 8,770.00 | 8,770.00 | 2.93% | 134,217 |
| Oct 6, 2026 | 8,490.00 | 8,580.00 | 8,420.00 | 8,520.00 | 8,520.00 | 1.19% | 45,292 |
| Oct 2, 2026 | 8,420.00 | 8,460.00 | 8,340.00 | 8,420.00 | 8,420.00 | -0.47% | 35,743 |
| Oct 1, 2026 | 8,360.00 | 8,520.00 | 8,320.00 | 8,460.00 | 8,460.00 | 1.20% | 46,323 |
| Sep 30, 2026 | 8,220.00 | 8,380.00 | 8,220.00 | 8,360.00 | 8,360.00 | 1.09% | 30,584 |
| Sep 29, 2026 | 8,200.00 | 8,290.00 | 8,180.00 | 8,270.00 | 8,270.00 | - | 32,291 |
| Sep 28, 2026 | 8,300.00 | 8,380.00 | 8,230.00 | 8,270.00 | 8,270.00 | -0.12% | 48,042 |
| Sep 23, 2026 | 8,380.00 | 8,380.00 | 8,200.00 | 8,280.00 | 8,280.00 | 0.24% | 48,808 |
| Sep 22, 2026 | 8,150.00 | 8,960.00 | 8,100.00 | 8,260.00 | 8,260.00 | 0.49% | 324,362 |
| Sep 21, 2026 | 8,290.00 | 8,320.00 | 8,180.00 | 8,220.00 | 8,220.00 | -0.36% | 39,203 |
| Sep 18, 2026 | 8,520.00 | 8,600.00 | 8,250.00 | 8,250.00 | 8,250.00 | -3.06% | 105,638 |
| Sep 17, 2026 | 8,890.00 | 8,890.00 | 8,440.00 | 8,510.00 | 8,510.00 | -2.96% | 92,277 |
| Sep 16, 2026 | 8,660.00 | 9,040.00 | 8,650.00 | 8,770.00 | 8,770.00 | 2.10% | 200,782 |
| Sep 15, 2026 | 9,260.00 | 9,270.00 | 8,340.00 | 8,590.00 | 8,590.00 | -7.44% | 518,257 |
| Sep 14, 2026 | 9,280.00 | 9,370.00 | 9,010.00 | 9,280.00 | 9,280.00 | - | 94,337 |
| Sep 11, 2026 | 8,900.00 | 9,360.00 | 8,820.00 | 9,280.00 | 9,280.00 | 4.15% | 192,641 |
| Sep 10, 2026 | 8,930.00 | 9,100.00 | 8,790.00 | 8,910.00 | 8,910.00 | 0.34% | 157,084 |
| Sep 9, 2026 | 8,760.00 | 8,990.00 | 8,660.00 | 8,880.00 | 8,880.00 | 1.72% | 40,738 |
| Sep 8, 2026 | 8,810.00 | 8,820.00 | 8,680.00 | 8,730.00 | 8,730.00 | -0.23% | 45,056 |
| Sep 7, 2026 | 9,070.00 | 9,080.00 | 8,680.00 | 8,750.00 | 8,750.00 | -3.21% | 86,506 |
| Sep 4, 2026 | 8,970.00 | 9,080.00 | 8,970.00 | 9,040.00 | 9,040.00 | 1.57% | 78,942 |
| Sep 3, 2026 | 8,900.00 | 9,090.00 | 8,860.00 | 8,900.00 | 8,900.00 | 0.45% | 110,679 |
| Sep 2, 2026 | 9,240.00 | 9,240.00 | 8,850.00 | 8,860.00 | 8,860.00 | -2.21% | 148,737 |
| Sep 1, 2026 | 9,000.00 | 9,100.00 | 8,950.00 | 9,060.00 | 9,060.00 | -0.11% | 92,488 |
| Aug 31, 2026 | 9,030.00 | 9,070.00 | 8,910.00 | 9,070.00 | 9,070.00 | - | 79,286 |
| Aug 28, 2026 | 8,900.00 | 9,110.00 | 8,840.00 | 9,070.00 | 9,070.00 | 1.91% | 76,692 |
| Aug 27, 2026 | 9,050.00 | 9,100.00 | 8,840.00 | 8,900.00 | 8,900.00 | -1.55% | 78,118 |
| Aug 26, 2026 | 9,110.00 | 9,150.00 | 8,900.00 | 9,040.00 | 9,040.00 | - | 100,059 |
| Aug 25, 2026 | 8,880.00 | 9,070.00 | 8,770.00 | 9,040.00 | 9,040.00 | 0.44% | 88,575 |
| Aug 24, 2026 | 9,000.00 | 9,070.00 | 8,910.00 | 9,000.00 | 9,000.00 | 0.67% | 86,482 |
| Aug 21, 2026 | 9,150.00 | 9,150.00 | 8,900.00 | 8,940.00 | 8,940.00 | -2.30% | 72,650 |
| Aug 20, 2026 | 9,100.00 | 9,210.00 | 9,070.00 | 9,150.00 | 9,150.00 | 1.78% | 82,555 |
| Aug 19, 2026 | 8,950.00 | 9,030.00 | 8,790.00 | 8,990.00 | 8,990.00 | -0.11% | 88,174 |
| Aug 18, 2026 | 9,170.00 | 9,220.00 | 8,890.00 | 9,000.00 | 9,000.00 | -1.85% | 96,812 |
| Aug 14, 2026 | 9,140.00 | 9,270.00 | 9,080.00 | 9,170.00 | 9,170.00 | -0.11% | 82,916 |
| Aug 13, 2026 | 9,140.00 | 9,250.00 | 9,090.00 | 9,180.00 | 9,180.00 | -0.11% | 85,668 |