Boryung Corporation (KRX:003850)
South Korea · Delayed Price · Currency is KRW 8,800.00
+10.00 (0.11%)
At close: Aug 7, 2026
Boryung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8,700.00 | 8,830.00 | 8,500.00 | 8,800.00 | 8,800.00 | 0.11% | 110,458 |
| Aug 6, 2026 | 8,620.00 | 8,840.00 | 8,620.00 | 8,790.00 | 8,790.00 | 1.15% | 83,521 |
| Aug 5, 2026 | 8,420.00 | 8,690.00 | 8,380.00 | 8,690.00 | 8,690.00 | 4.07% | 64,517 |
| Aug 4, 2026 | 8,140.00 | 8,360.00 | 8,140.00 | 8,350.00 | 8,350.00 | 2.71% | 67,917 |
| Aug 3, 2026 | 8,190.00 | 8,350.00 | 8,000.00 | 8,130.00 | 8,130.00 | -0.73% | 99,580 |
| Jul 31, 2026 | 7,920.00 | 8,200.00 | 7,870.00 | 8,190.00 | 8,190.00 | 4.33% | 96,323 |
| Jul 30, 2026 | 7,440.00 | 8,060.00 | 7,440.00 | 7,850.00 | 7,850.00 | 3.70% | 154,050 |
| Jul 29, 2026 | 7,970.00 | 8,070.00 | 7,410.00 | 7,570.00 | 7,570.00 | -5.02% | 245,397 |
| Jul 28, 2026 | 8,080.00 | 8,170.00 | 7,870.00 | 7,970.00 | 7,970.00 | -2.80% | 103,698 |
| Jul 27, 2026 | 8,230.00 | 8,360.00 | 8,190.00 | 8,200.00 | 8,200.00 | -0.61% | 65,379 |
| Jul 24, 2026 | 8,130.00 | 8,400.00 | 8,130.00 | 8,250.00 | 8,250.00 | 0.24% | 86,200 |
| Jul 23, 2026 | 7,940.00 | 8,230.00 | 7,940.00 | 8,230.00 | 8,230.00 | 3.26% | 70,728 |
| Jul 22, 2026 | 8,150.00 | 8,260.00 | 7,970.00 | 7,970.00 | 7,970.00 | -1.97% | 87,425 |
| Jul 21, 2026 | 8,060.00 | 8,170.00 | 8,000.00 | 8,130.00 | 8,130.00 | 0.99% | 157,161 |
| Jul 20, 2026 | 8,310.00 | 8,310.00 | 8,050.00 | 8,050.00 | 8,050.00 | -3.01% | 74,638 |
| Jul 16, 2026 | 8,270.00 | 8,440.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.97% | 82,987 |
| Jul 15, 2026 | 8,080.00 | 8,320.00 | 8,080.00 | 8,220.00 | 8,220.00 | 2.88% | 95,331 |
| Jul 14, 2026 | 8,100.00 | 8,250.00 | 7,910.00 | 7,990.00 | 7,990.00 | -2.44% | 142,489 |
| Jul 13, 2026 | 8,520.00 | 8,660.00 | 8,140.00 | 8,190.00 | 8,190.00 | -3.31% | 113,305 |
| Jul 10, 2026 | 8,100.00 | 8,510.00 | 8,100.00 | 8,470.00 | 8,470.00 | 4.96% | 114,276 |
| Jul 9, 2026 | 8,260.00 | 8,280.00 | 8,020.00 | 8,070.00 | 8,070.00 | -1.59% | 120,281 |
| Jul 8, 2026 | 8,400.00 | 8,470.00 | 8,110.00 | 8,200.00 | 8,200.00 | -2.73% | 133,649 |
| Jul 7, 2026 | 8,430.00 | 8,580.00 | 8,270.00 | 8,430.00 | 8,430.00 | 0.36% | 143,445 |
| Jul 6, 2026 | 8,450.00 | 8,520.00 | 8,330.00 | 8,400.00 | 8,400.00 | -0.59% | 91,039 |
| Jul 3, 2026 | 8,350.00 | 8,460.00 | 8,220.00 | 8,450.00 | 8,450.00 | 1.44% | 131,288 |
| Jul 2, 2026 | 8,480.00 | 8,600.00 | 8,290.00 | 8,330.00 | 8,330.00 | -1.88% | 104,838 |
| Jul 1, 2026 | 8,480.00 | 8,610.00 | 8,340.00 | 8,490.00 | 8,490.00 | 0.95% | 88,489 |
| Jun 30, 2026 | 8,520.00 | 8,680.00 | 8,380.00 | 8,410.00 | 8,410.00 | -2.32% | 95,256 |
| Jun 29, 2026 | 8,130.00 | 8,650.00 | 8,130.00 | 8,610.00 | 8,610.00 | 6.03% | 125,526 |
| Jun 26, 2026 | 8,430.00 | 8,430.00 | 7,980.00 | 8,120.00 | 8,120.00 | -2.87% | 122,310 |
| Jun 25, 2026 | 8,400.00 | 8,600.00 | 8,360.00 | 8,360.00 | 8,360.00 | -1.99% | 122,555 |
| Jun 24, 2026 | 8,200.00 | 8,610.00 | 8,200.00 | 8,530.00 | 8,530.00 | 3.02% | 105,542 |
| Jun 23, 2026 | 8,880.00 | 8,880.00 | 8,280.00 | 8,280.00 | 8,280.00 | -6.23% | 166,766 |
| Jun 22, 2026 | 8,970.00 | 9,090.00 | 8,710.00 | 8,830.00 | 8,830.00 | -2.86% | 163,209 |
| Jun 19, 2026 | 9,130.00 | 9,300.00 | 8,910.00 | 9,090.00 | 9,090.00 | -0.98% | 155,628 |
| Jun 18, 2026 | 9,530.00 | 9,580.00 | 9,100.00 | 9,180.00 | 9,180.00 | -3.67% | 135,840 |
| Jun 17, 2026 | 9,420.00 | 9,730.00 | 9,280.00 | 9,530.00 | 9,530.00 | 0.95% | 188,168 |
| Jun 16, 2026 | 9,270.00 | 9,560.00 | 9,250.00 | 9,440.00 | 9,440.00 | 2.05% | 232,740 |
| Jun 15, 2026 | 9,000.00 | 9,290.00 | 8,930.00 | 9,250.00 | 9,250.00 | 6.32% | 229,941 |
| Jun 12, 2026 | 8,530.00 | 8,800.00 | 8,510.00 | 8,700.00 | 8,700.00 | 3.57% | 72,888 |
| Jun 11, 2026 | 8,160.00 | 8,460.00 | 8,020.00 | 8,400.00 | 8,400.00 | 1.82% | 67,154 |
| Jun 10, 2026 | 8,340.00 | 8,450.00 | 8,120.00 | 8,250.00 | 8,250.00 | -1.08% | 77,441 |
| Jun 9, 2026 | 7,910.00 | 9,500.00 | 7,910.00 | 8,340.00 | 8,340.00 | 5.30% | 229,050 |
| Jun 8, 2026 | 8,010.00 | 8,200.00 | 7,920.00 | 7,920.00 | 7,920.00 | -5.15% | 130,442 |
| Jun 5, 2026 | 8,650.00 | 8,690.00 | 8,320.00 | 8,350.00 | 8,350.00 | -2.45% | 112,480 |
| Jun 4, 2026 | 8,690.00 | 8,720.00 | 8,500.00 | 8,560.00 | 8,560.00 | -0.58% | 103,752 |
| Jun 2, 2026 | 8,630.00 | 8,790.00 | 8,540.00 | 8,610.00 | 8,610.00 | -1.26% | 139,428 |
| Jun 1, 2026 | 8,920.00 | 9,000.00 | 8,720.00 | 8,720.00 | 8,720.00 | -3.33% | 213,021 |
| May 29, 2026 | 9,120.00 | 9,320.00 | 8,870.00 | 9,020.00 | 9,020.00 | -1.20% | 116,899 |
| May 28, 2026 | 9,300.00 | 9,340.00 | 8,910.00 | 9,130.00 | 9,130.00 | -1.83% | 232,286 |