Boryung Corporation (KRX:003850)
South Korea · Delayed Price · Currency is KRW 8,510.00
-260.00 (-2.96%)
Sep 17, 2026, 3:30 PM KST
Boryung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8,890.00 | 8,890.00 | 8,440.00 | 8,510.00 | 8,510.00 | -2.96% | 90,801 |
| Sep 16, 2026 | 8,660.00 | 9,040.00 | 8,650.00 | 8,770.00 | 8,770.00 | 2.10% | 199,526 |
| 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 |
| Aug 12, 2026 | 9,200.00 | 9,250.00 | 9,090.00 | 9,190.00 | 9,190.00 | -0.43% | 90,658 |
| Aug 11, 2026 | 9,130.00 | 9,330.00 | 9,070.00 | 9,230.00 | 9,230.00 | 0.98% | 131,665 |
| Aug 10, 2026 | 8,810.00 | 9,160.00 | 8,810.00 | 9,140.00 | 9,140.00 | 3.86% | 141,975 |
| 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 |