The Born Korea (KRX:475560)
South Korea · Delayed Price · Currency is KRW 25,550
-300 (-1.16%)
At close: Sep 5, 2025
The Born Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25,450.00 | 25,650.00 | 25,350.00 | 25,500.00 | - | - | 5,715 |
| Sep 8, 2025 | 25,400.00 | 25,600.00 | 25,250.00 | 25,500.00 | - | -0.20% | 27,691 |
| Sep 5, 2025 | 26,000.00 | 26,100.00 | 25,550.00 | 25,550.00 | - | -1.16% | 28,172 |
| Sep 4, 2025 | 26,650.00 | 26,700.00 | 25,750.00 | 25,850.00 | - | -1.34% | 54,700 |
| Sep 3, 2025 | 24,500.00 | 28,850.00 | 24,300.00 | 26,200.00 | - | 8.26% | 485,828 |
| Sep 2, 2025 | 24,300.00 | 24,400.00 | 23,800.00 | 24,200.00 | - | 1.68% | 11,949 |
| Sep 1, 2025 | 24,200.00 | 24,300.00 | 23,750.00 | 23,800.00 | - | -2.46% | 22,954 |
| Aug 29, 2025 | 24,950.00 | 25,000.00 | 24,300.00 | 24,400.00 | - | -2.20% | 35,809 |
| Aug 28, 2025 | 24,900.00 | 25,100.00 | 24,850.00 | 24,950.00 | - | 0.40% | 14,231 |
| Aug 27, 2025 | 24,950.00 | 25,100.00 | 24,800.00 | 24,850.00 | - | -0.60% | 24,590 |
| Aug 26, 2025 | 25,200.00 | 25,200.00 | 24,900.00 | 25,000.00 | - | -0.20% | 9,308 |
| Aug 25, 2025 | 25,300.00 | 25,300.00 | 25,000.00 | 25,050.00 | - | 0.40% | 14,789 |
| Aug 22, 2025 | 25,100.00 | 25,300.00 | 24,900.00 | 24,950.00 | - | - | 12,038 |
| Aug 21, 2025 | 25,100.00 | 25,150.00 | 24,950.00 | 24,950.00 | - | -0.60% | 13,335 |
| Aug 20, 2025 | 25,300.00 | 25,350.00 | 24,850.00 | 25,100.00 | - | -1.57% | 29,740 |
| Aug 19, 2025 | 25,500.00 | 25,650.00 | 25,350.00 | 25,500.00 | - | - | 20,710 |
| Aug 18, 2025 | 25,900.00 | 26,050.00 | 25,400.00 | 25,500.00 | - | -3.41% | 46,920 |
| Aug 14, 2025 | 26,450.00 | 26,500.00 | 26,300.00 | 26,400.00 | - | - | 11,850 |
| Aug 13, 2025 | 27,000.00 | 27,000.00 | 26,250.00 | 26,400.00 | - | -0.94% | 20,005 |
| Aug 12, 2025 | 26,900.00 | 27,300.00 | 26,600.00 | 26,650.00 | - | -1.11% | 25,256 |
| Aug 11, 2025 | 26,650.00 | 27,000.00 | 26,650.00 | 26,950.00 | - | 1.13% | 18,892 |
| Aug 8, 2025 | 26,700.00 | 26,900.00 | 26,500.00 | 26,650.00 | - | - | 12,157 |
| Aug 7, 2025 | 26,800.00 | 26,800.00 | 26,450.00 | 26,650.00 | - | 1.14% | 18,019 |
| Aug 6, 2025 | 26,200.00 | 26,350.00 | 26,050.00 | 26,350.00 | - | 0.57% | 12,972 |
| Aug 5, 2025 | 26,200.00 | 26,450.00 | 26,050.00 | 26,200.00 | - | 0.38% | 26,461 |
| Aug 4, 2025 | 26,000.00 | 26,250.00 | 25,850.00 | 26,100.00 | - | -0.38% | 12,223 |
| Aug 1, 2025 | 26,550.00 | 26,550.00 | 26,000.00 | 26,200.00 | - | -1.69% | 38,412 |
| Jul 31, 2025 | 27,000.00 | 27,000.00 | 26,550.00 | 26,650.00 | - | -0.37% | 25,348 |
| Jul 30, 2025 | 26,600.00 | 27,150.00 | 26,600.00 | 26,750.00 | - | -0.56% | 13,876 |
| Jul 29, 2025 | 27,100.00 | 27,100.00 | 26,650.00 | 26,900.00 | - | -0.19% | 17,947 |
| Jul 28, 2025 | 27,200.00 | 27,250.00 | 26,800.00 | 26,950.00 | - | -1.10% | 33,475 |
| Jul 25, 2025 | 27,400.00 | 27,500.00 | 27,150.00 | 27,250.00 | - | -0.37% | 20,185 |
| Jul 24, 2025 | 27,600.00 | 27,950.00 | 27,250.00 | 27,350.00 | - | -1.08% | 35,481 |
| Jul 23, 2025 | 27,750.00 | 27,800.00 | 27,450.00 | 27,650.00 | - | - | 21,069 |
| Jul 22, 2025 | 27,850.00 | 27,950.00 | 27,550.00 | 27,650.00 | - | 0.18% | 25,726 |
| Jul 21, 2025 | 27,800.00 | 27,850.00 | 27,600.00 | 27,600.00 | - | -0.72% | 17,734 |
| Jul 18, 2025 | 27,700.00 | 27,900.00 | 27,650.00 | 27,800.00 | - | 0.18% | 18,479 |
| Jul 17, 2025 | 27,950.00 | 27,950.00 | 27,550.00 | 27,750.00 | - | -0.18% | 22,359 |
| Jul 16, 2025 | 28,150.00 | 28,150.00 | 27,800.00 | 27,800.00 | - | -1.42% | 28,034 |
| Jul 15, 2025 | 28,500.00 | 28,650.00 | 28,050.00 | 28,200.00 | - | -1.23% | 40,047 |
| Jul 14, 2025 | 28,300.00 | 28,650.00 | 28,150.00 | 28,550.00 | - | 0.88% | 37,093 |
| Jul 11, 2025 | 28,550.00 | 28,800.00 | 28,150.00 | 28,300.00 | - | -0.53% | 29,980 |
| Jul 10, 2025 | 28,250.00 | 28,550.00 | 28,100.00 | 28,450.00 | - | 1.43% | 34,072 |
| Jul 9, 2025 | 28,300.00 | 28,350.00 | 28,000.00 | 28,050.00 | - | -0.71% | 22,692 |
| Jul 8, 2025 | 28,150.00 | 28,450.00 | 28,000.00 | 28,250.00 | - | 0.89% | 25,438 |
| Jul 7, 2025 | 28,600.00 | 28,600.00 | 28,000.00 | 28,000.00 | - | -1.93% | 26,194 |
| Jul 4, 2025 | 28,650.00 | 28,800.00 | 28,250.00 | 28,550.00 | - | 0.18% | 67,595 |
| Jul 3, 2025 | 28,300.00 | 28,650.00 | 28,200.00 | 28,500.00 | - | 1.42% | 45,286 |
| Jul 2, 2025 | 28,050.00 | 28,200.00 | 27,850.00 | 28,100.00 | - | 0.18% | 39,934 |
| Jul 1, 2025 | 27,350.00 | 28,100.00 | 27,350.00 | 28,050.00 | - | 2.75% | 50,972 |