The Born Korea (KRX:475560)
South Korea · Delayed Price · Currency is KRW 16,100
-380 (-2.31%)
Last updated: Sep 2, 2026, 9:51 AM KST
The Born Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 16,000.00 | 16,490.00 | 16,000.00 | 16,190.00 | - | 0.25% | 28,723 |
| Aug 31, 2026 | 16,240.00 | 16,550.00 | 15,600.00 | 16,150.00 | 16,150.00 | -0.62% | 100,629 |
| Aug 28, 2026 | 16,470.00 | 16,550.00 | 16,210.00 | 16,250.00 | 16,250.00 | -1.87% | 72,314 |
| Aug 27, 2026 | 17,210.00 | 17,210.00 | 16,430.00 | 16,560.00 | 16,560.00 | -3.78% | 110,546 |
| Aug 26, 2026 | 18,030.00 | 18,180.00 | 17,180.00 | 17,210.00 | 17,210.00 | -6.06% | 161,826 |
| Aug 25, 2026 | 18,710.00 | 18,760.00 | 17,500.00 | 18,320.00 | 18,320.00 | -4.58% | 85,594 |
| Aug 24, 2026 | 19,040.00 | 19,390.00 | 18,500.00 | 19,200.00 | 19,200.00 | 4.58% | 77,343 |
| Aug 21, 2026 | 19,780.00 | 20,250.00 | 18,200.00 | 18,360.00 | 18,360.00 | 4.91% | 243,652 |
| Aug 20, 2026 | 18,300.00 | 18,330.00 | 17,420.00 | 17,500.00 | 17,500.00 | -3.63% | 123,043 |
| Aug 19, 2026 | 21,150.00 | 21,600.00 | 17,550.00 | 18,160.00 | 18,160.00 | -6.20% | 393,267 |
| Aug 18, 2026 | 19,450.00 | 20,600.00 | 18,180.00 | 19,360.00 | 19,360.00 | 21.84% | 756,076 |
| Aug 14, 2026 | 16,620.00 | 17,760.00 | 15,830.00 | 15,890.00 | 15,890.00 | 12.78% | 255,704 |
| Aug 13, 2026 | 14,580.00 | 14,580.00 | 14,040.00 | 14,090.00 | 14,090.00 | -0.84% | 7,386 |
| Aug 12, 2026 | 14,100.00 | 14,320.00 | 14,100.00 | 14,210.00 | 14,210.00 | 0.92% | 9,456 |
| Aug 11, 2026 | 13,990.00 | 14,150.00 | 13,980.00 | 14,080.00 | 14,080.00 | 0.36% | 2,832 |
| Aug 10, 2026 | 14,030.00 | 14,070.00 | 13,910.00 | 14,030.00 | 14,030.00 | 1.23% | 8,088 |
| Aug 7, 2026 | 13,850.00 | 13,930.00 | 13,600.00 | 13,860.00 | 13,860.00 | 0.95% | 7,124 |
| Aug 6, 2026 | 13,890.00 | 13,890.00 | 13,500.00 | 13,730.00 | 13,730.00 | -0.44% | 3,301 |
| Aug 5, 2026 | 13,570.00 | 13,800.00 | 12,850.00 | 13,790.00 | 13,790.00 | 1.70% | 9,145 |
| Aug 4, 2026 | 13,200.00 | 13,600.00 | 13,200.00 | 13,560.00 | 13,560.00 | 3.20% | 3,815 |
| Aug 3, 2026 | 13,000.00 | 13,500.00 | 13,000.00 | 13,140.00 | 13,140.00 | 0.31% | 8,327 |
| Jul 31, 2026 | 12,770.00 | 13,270.00 | 12,300.00 | 13,100.00 | 13,100.00 | 3.15% | 12,415 |
| Jul 30, 2026 | 12,130.00 | 13,340.00 | 12,130.00 | 12,700.00 | 12,700.00 | -2.53% | 10,585 |
| Jul 29, 2026 | 13,790.00 | 13,970.00 | 12,660.00 | 13,030.00 | 13,030.00 | -3.98% | 16,130 |
| Jul 28, 2026 | 14,000.00 | 14,030.00 | 13,520.00 | 13,570.00 | 13,570.00 | -3.14% | 10,955 |
| Jul 27, 2026 | 14,010.00 | 14,090.00 | 13,890.00 | 14,010.00 | 14,010.00 | 0.21% | 4,936 |
| Jul 24, 2026 | 13,890.00 | 14,140.00 | 13,790.00 | 13,980.00 | 13,980.00 | 0.65% | 6,598 |
| Jul 23, 2026 | 12,660.00 | 13,950.00 | 12,660.00 | 13,890.00 | 13,890.00 | 0.36% | 12,464 |
| Jul 22, 2026 | 13,870.00 | 14,370.00 | 13,800.00 | 13,840.00 | 13,840.00 | 0.51% | 14,707 |
| Jul 21, 2026 | 13,950.00 | 14,090.00 | 13,690.00 | 13,770.00 | 13,770.00 | -1.15% | 8,401 |
| Jul 20, 2026 | 13,980.00 | 14,350.00 | 13,910.00 | 13,930.00 | 13,930.00 | -3.26% | 7,559 |
| Jul 16, 2026 | 14,520.00 | 14,600.00 | 14,240.00 | 14,400.00 | 14,400.00 | -0.83% | 6,739 |
| Jul 15, 2026 | 14,530.00 | 14,730.00 | 14,470.00 | 14,520.00 | 14,520.00 | -0.07% | 11,583 |
| Jul 14, 2026 | 14,790.00 | 14,790.00 | 13,610.00 | 14,530.00 | 14,530.00 | -0.48% | 11,812 |
| Jul 13, 2026 | 15,600.00 | 16,480.00 | 14,550.00 | 14,600.00 | 14,600.00 | -0.14% | 68,563 |
| Jul 10, 2026 | 14,350.00 | 14,850.00 | 14,350.00 | 14,620.00 | 14,620.00 | 1.60% | 8,441 |
| Jul 9, 2026 | 14,390.00 | 14,650.00 | 14,170.00 | 14,390.00 | 14,390.00 | -1.77% | 13,573 |
| Jul 8, 2026 | 15,000.00 | 15,350.00 | 14,620.00 | 14,650.00 | 14,650.00 | -3.11% | 11,430 |
| Jul 7, 2026 | 15,400.00 | 15,480.00 | 14,810.00 | 15,120.00 | 15,120.00 | 2.79% | 43,452 |
| Jul 6, 2026 | 14,700.00 | 14,900.00 | 14,490.00 | 14,710.00 | 14,710.00 | -0.41% | 9,034 |
| Jul 3, 2026 | 14,460.00 | 14,800.00 | 14,210.00 | 14,770.00 | 14,770.00 | 2.14% | 8,558 |
| Jul 2, 2026 | 14,550.00 | 15,030.00 | 14,380.00 | 14,460.00 | 14,460.00 | -3.15% | 11,633 |
| Jul 1, 2026 | 14,640.00 | 15,120.00 | 14,530.00 | 14,930.00 | 14,930.00 | 1.84% | 11,109 |
| Jun 30, 2026 | 14,700.00 | 14,910.00 | 14,530.00 | 14,660.00 | 14,660.00 | -0.81% | 11,176 |
| Jun 29, 2026 | 14,000.00 | 14,820.00 | 14,000.00 | 14,780.00 | 14,780.00 | 4.53% | 17,105 |
| Jun 26, 2026 | 14,390.00 | 14,440.00 | 14,010.00 | 14,140.00 | 14,140.00 | -1.81% | 19,018 |
| Jun 25, 2026 | 15,030.00 | 15,110.00 | 14,300.00 | 14,400.00 | 14,400.00 | -7.34% | 29,390 |
| Jun 24, 2026 | 15,800.00 | 16,100.00 | 14,690.00 | 15,540.00 | 15,540.00 | 7.69% | 87,508 |
| Jun 23, 2026 | 14,820.00 | 15,050.00 | 14,410.00 | 14,430.00 | 14,430.00 | -4.18% | 16,545 |
| Jun 22, 2026 | 15,090.00 | 15,250.00 | 15,010.00 | 15,060.00 | 15,060.00 | -0.26% | 9,581 |