Boryung Corporation (KRX:003850)
South Korea · Delayed Price · Currency is KRW 8,120.00
-240.00 (-2.87%)
At close: Jun 26, 2026
Boryung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 9,400.00 | 9,510.00 | 9,220.00 | 9,300.00 | 9,300.00 | -1.38% | 144,040 |
| May 26, 2026 | 9,750.00 | 9,770.00 | 9,400.00 | 9,430.00 | 9,430.00 | -2.28% | 149,735 |
| May 22, 2026 | 9,470.00 | 9,860.00 | 9,470.00 | 9,650.00 | 9,650.00 | 2.55% | 155,322 |
| May 21, 2026 | 9,330.00 | 9,630.00 | 9,320.00 | 9,410.00 | 9,410.00 | 1.73% | 139,526 |
| May 20, 2026 | 9,500.00 | 9,550.00 | 9,180.00 | 9,250.00 | 9,250.00 | -3.55% | 137,867 |
| May 19, 2026 | 9,360.00 | 9,690.00 | 9,340.00 | 9,590.00 | 9,590.00 | 1.37% | 167,971 |
| May 18, 2026 | 9,670.00 | 9,710.00 | 9,190.00 | 9,460.00 | 9,460.00 | -2.47% | 180,874 |
| 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 |