Boryung Corporation (KRX:003850)
South Korea · Delayed Price · Currency is KRW 9,420.00
-40.00 (-0.42%)
Last updated: May 19, 2026, 11:29 AM KST
Boryung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9,960.00 | 10,040.00 | 9,530.00 | 9,700.00 | 9,700.00 | -1.82% | 209,030 |
| May 14, 2026 | 9,480.00 | 9,880.00 | 9,430.00 | 9,880.00 | 9,880.00 | 4.99% | 216,020 |
| May 13, 2026 | 9,600.00 | 9,720.00 | 9,340.00 | 9,410.00 | 9,410.00 | -1.16% | 113,793 |
| May 12, 2026 | 9,420.00 | 9,600.00 | 9,150.00 | 9,520.00 | 9,520.00 | 1.06% | 214,125 |
| May 11, 2026 | 9,660.00 | 9,730.00 | 9,370.00 | 9,420.00 | 9,420.00 | -2.08% | 128,614 |
| May 8, 2026 | 9,680.00 | 9,680.00 | 9,500.00 | 9,620.00 | 9,620.00 | -0.41% | 142,405 |
| May 7, 2026 | 9,760.00 | 9,880.00 | 9,660.00 | 9,660.00 | 9,660.00 | -1.02% | 128,054 |
| May 6, 2026 | 10,020.00 | 10,050.00 | 9,750.00 | 9,760.00 | 9,760.00 | -2.50% | 254,674 |
| May 4, 2026 | 10,240.00 | 10,350.00 | 9,970.00 | 10,010.00 | 10,010.00 | 0.70% | 262,395 |
| Apr 30, 2026 | 10,020.00 | 10,050.00 | 9,880.00 | 9,940.00 | 9,940.00 | -1.39% | 111,423 |
| Apr 29, 2026 | 10,070.00 | 10,130.00 | 9,880.00 | 10,080.00 | 10,080.00 | 0.30% | 127,773 |
| Apr 28, 2026 | 10,010.00 | 10,090.00 | 9,960.00 | 10,050.00 | 10,050.00 | 0.70% | 103,146 |
| Apr 27, 2026 | 10,190.00 | 10,420.00 | 9,940.00 | 9,980.00 | 9,980.00 | -1.87% | 142,457 |
| Apr 24, 2026 | 9,840.00 | 10,340.00 | 9,820.00 | 10,170.00 | 10,170.00 | 3.67% | 246,782 |
| Apr 23, 2026 | 9,880.00 | 9,910.00 | 9,710.00 | 9,810.00 | 9,810.00 | -0.10% | 108,664 |
| Apr 22, 2026 | 9,890.00 | 9,900.00 | 9,700.00 | 9,820.00 | 9,820.00 | -0.61% | 214,942 |
| Apr 21, 2026 | 10,170.00 | 10,170.00 | 9,810.00 | 9,880.00 | 9,880.00 | -2.76% | 188,134 |
| Apr 20, 2026 | 10,190.00 | 10,250.00 | 10,060.00 | 10,160.00 | 10,160.00 | -0.59% | 126,328 |
| Apr 17, 2026 | 10,320.00 | 10,420.00 | 10,100.00 | 10,220.00 | 10,220.00 | 0.20% | 143,092 |
| Apr 16, 2026 | 10,140.00 | 10,230.00 | 10,070.00 | 10,200.00 | 10,200.00 | 1.49% | 164,637 |
| Apr 15, 2026 | 10,030.00 | 10,190.00 | 9,970.00 | 10,050.00 | 10,050.00 | 0.50% | 198,104 |
| Apr 14, 2026 | 9,700.00 | 10,060.00 | 9,620.00 | 10,000.00 | 10,000.00 | 4.49% | 233,584 |
| Apr 13, 2026 | 9,590.00 | 9,670.00 | 9,500.00 | 9,570.00 | 9,570.00 | -1.95% | 132,377 |
| Apr 10, 2026 | 9,720.00 | 9,910.00 | 9,650.00 | 9,760.00 | 9,760.00 | 0.83% | 171,500 |
| Apr 9, 2026 | 9,700.00 | 9,890.00 | 9,560.00 | 9,680.00 | 9,680.00 | -0.51% | 193,441 |
| Apr 8, 2026 | 9,530.00 | 9,780.00 | 9,430.00 | 9,730.00 | 9,730.00 | 3.51% | 310,885 |
| Apr 7, 2026 | 9,800.00 | 9,900.00 | 9,330.00 | 9,400.00 | 9,400.00 | 3.18% | 662,477 |
| Apr 6, 2026 | 9,120.00 | 9,200.00 | 9,030.00 | 9,110.00 | 9,110.00 | -0.22% | 64,248 |
| Apr 3, 2026 | 9,290.00 | 9,330.00 | 9,080.00 | 9,130.00 | 9,130.00 | 1.00% | 101,626 |
| Apr 2, 2026 | 9,540.00 | 9,650.00 | 9,000.00 | 9,040.00 | 9,040.00 | -5.14% | 146,778 |
| Apr 1, 2026 | 9,210.00 | 9,550.00 | 9,150.00 | 9,530.00 | 9,530.00 | 5.89% | 139,093 |
| Mar 31, 2026 | 9,260.00 | 9,260.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.49% | 105,245 |
| Mar 30, 2026 | 9,360.00 | 9,380.00 | 9,190.00 | 9,230.00 | 9,230.00 | -4.35% | 84,236 |
| Mar 27, 2026 | 9,550.00 | 9,670.00 | 9,350.00 | 9,650.00 | 9,650.00 | -0.10% | 105,806 |
| Mar 26, 2026 | 9,700.00 | 9,780.00 | 9,410.00 | 9,660.00 | 9,660.00 | 2.77% | 207,851 |
| Mar 25, 2026 | 9,130.00 | 9,400.00 | 9,130.00 | 9,400.00 | 9,400.00 | 3.30% | 121,385 |
| Mar 24, 2026 | 9,190.00 | 9,190.00 | 8,940.00 | 9,100.00 | 9,100.00 | 0.78% | 77,253 |
| Mar 23, 2026 | 9,250.00 | 9,250.00 | 8,940.00 | 9,030.00 | 9,030.00 | -3.63% | 149,893 |
| Mar 20, 2026 | 9,390.00 | 9,580.00 | 9,300.00 | 9,370.00 | 9,370.00 | 0.75% | 133,427 |
| Mar 19, 2026 | 9,250.00 | 9,390.00 | 9,220.00 | 9,300.00 | 9,300.00 | -1.27% | 100,825 |
| Mar 18, 2026 | 9,440.00 | 9,480.00 | 9,350.00 | 9,420.00 | 9,420.00 | 0.11% | 102,911 |
| Mar 17, 2026 | 9,510.00 | 9,550.00 | 9,400.00 | 9,410.00 | 9,410.00 | 0.75% | 89,447 |
| Mar 16, 2026 | 9,610.00 | 9,660.00 | 9,300.00 | 9,340.00 | 9,340.00 | -2.61% | 114,835 |
| Mar 13, 2026 | 9,460.00 | 9,650.00 | 9,220.00 | 9,590.00 | 9,590.00 | 1.48% | 122,877 |
| Mar 12, 2026 | 9,430.00 | 9,570.00 | 9,300.00 | 9,450.00 | 9,450.00 | -0.32% | 81,444 |
| Mar 11, 2026 | 9,280.00 | 9,650.00 | 9,270.00 | 9,480.00 | 9,480.00 | 2.93% | 125,569 |
| Mar 10, 2026 | 9,310.00 | 9,400.00 | 9,150.00 | 9,210.00 | 9,210.00 | 0.99% | 96,184 |
| Mar 9, 2026 | 9,050.00 | 9,550.00 | 8,890.00 | 9,120.00 | 9,120.00 | -3.70% | 135,894 |
| Mar 6, 2026 | 9,360.00 | 9,530.00 | 9,000.00 | 9,470.00 | 9,470.00 | -0.21% | 105,452 |
| Mar 5, 2026 | 9,240.00 | 9,580.00 | 9,110.00 | 9,490.00 | 9,490.00 | 8.46% | 185,947 |