The Born Korea (KRX:475560)
South Korea · Delayed Price · Currency is KRW 16,150
+110 (0.69%)
At close: Jun 12, 2026
The Born Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 16,400.00 | 16,600.00 | 16,150.00 | 16,150.00 | 16,150.00 | 0.69% | 14,917 |
| Jun 11, 2026 | 15,520.00 | 16,140.00 | 15,290.00 | 16,040.00 | 16,040.00 | 2.17% | 8,760 |
| Jun 10, 2026 | 15,780.00 | 16,000.00 | 15,390.00 | 15,700.00 | 15,700.00 | -1.88% | 17,368 |
| Jun 9, 2026 | 15,590.00 | 16,250.00 | 15,590.00 | 16,000.00 | 16,000.00 | 2.37% | 7,282 |
| Jun 8, 2026 | 15,820.00 | 15,950.00 | 15,600.00 | 15,630.00 | 15,630.00 | -4.52% | 12,931 |
| Jun 5, 2026 | 15,880.00 | 16,460.00 | 15,660.00 | 16,370.00 | 16,370.00 | 2.25% | 20,202 |
| Jun 4, 2026 | 15,940.00 | 16,200.00 | 15,710.00 | 16,010.00 | 16,010.00 | -2.02% | 14,985 |
| Jun 2, 2026 | 16,300.00 | 16,480.00 | 15,930.00 | 16,340.00 | 16,340.00 | -1.09% | 27,222 |
| Jun 1, 2026 | 17,290.00 | 17,430.00 | 16,520.00 | 16,520.00 | 16,520.00 | -4.73% | 30,835 |
| May 29, 2026 | 17,470.00 | 17,890.00 | 17,300.00 | 17,340.00 | 17,340.00 | 0.06% | 10,105 |
| May 28, 2026 | 17,600.00 | 17,740.00 | 17,120.00 | 17,330.00 | 17,330.00 | -1.70% | 19,923 |
| May 27, 2026 | 18,030.00 | 18,140.00 | 17,600.00 | 17,630.00 | 17,630.00 | -2.60% | 20,004 |
| May 26, 2026 | 18,620.00 | 18,810.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.58% | 16,539 |
| May 22, 2026 | 18,100.00 | 18,590.00 | 18,100.00 | 18,580.00 | 18,580.00 | 2.94% | 17,303 |
| May 21, 2026 | 18,170.00 | 18,490.00 | 18,050.00 | 18,050.00 | 18,050.00 | -0.28% | 23,531 |
| May 20, 2026 | 18,510.00 | 18,710.00 | 18,080.00 | 18,100.00 | 18,100.00 | -2.16% | 14,660 |
| May 19, 2026 | 18,340.00 | 18,990.00 | 18,340.00 | 18,500.00 | 18,500.00 | -2.12% | 19,227 |
| May 18, 2026 | 19,030.00 | 19,090.00 | 18,770.00 | 18,900.00 | 18,900.00 | -1.31% | 14,498 |
| May 15, 2026 | 19,280.00 | 19,490.00 | 19,020.00 | 19,150.00 | 19,150.00 | -0.47% | 21,980 |
| May 14, 2026 | 19,120.00 | 19,480.00 | 19,120.00 | 19,240.00 | 19,240.00 | -0.31% | 15,482 |
| May 13, 2026 | 19,540.00 | 19,640.00 | 19,110.00 | 19,300.00 | 19,300.00 | -0.57% | 12,439 |
| May 12, 2026 | 19,720.00 | 19,720.00 | 19,260.00 | 19,410.00 | 19,410.00 | -1.97% | 21,993 |
| May 11, 2026 | 20,050.00 | 20,200.00 | 19,750.00 | 19,800.00 | 19,800.00 | -1.98% | 35,913 |
| May 8, 2026 | 20,150.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.25% | 8,174 |
| May 7, 2026 | 20,500.00 | 20,500.00 | 20,100.00 | 20,250.00 | 20,250.00 | -0.98% | 17,734 |
| May 6, 2026 | 20,700.00 | 20,800.00 | 20,350.00 | 20,450.00 | 20,450.00 | -1.92% | 31,440 |
| May 4, 2026 | 20,900.00 | 21,050.00 | 20,750.00 | 20,850.00 | 20,850.00 | -0.24% | 17,768 |
| Apr 30, 2026 | 21,200.00 | 21,200.00 | 20,850.00 | 20,900.00 | 20,900.00 | -0.95% | 10,966 |
| Apr 29, 2026 | 21,150.00 | 21,200.00 | 21,000.00 | 21,100.00 | 21,100.00 | 0.24% | 6,536 |
| Apr 28, 2026 | 21,050.00 | 21,200.00 | 21,050.00 | 21,050.00 | 21,050.00 | -0.24% | 8,685 |
| Apr 27, 2026 | 21,150.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.24% | 8,962 |
| Apr 24, 2026 | 21,000.00 | 21,200.00 | 20,950.00 | 21,150.00 | 21,150.00 | 0.48% | 10,487 |
| Apr 23, 2026 | 21,050.00 | 21,100.00 | 20,900.00 | 21,050.00 | 21,050.00 | - | 8,677 |
| Apr 22, 2026 | 21,100.00 | 21,150.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.24% | 10,211 |
| Apr 21, 2026 | 21,200.00 | 21,250.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.24% | 9,318 |
| Apr 20, 2026 | 21,250.00 | 21,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.47% | 9,498 |
| Apr 17, 2026 | 21,350.00 | 21,400.00 | 21,100.00 | 21,250.00 | 21,250.00 | - | 9,754 |
| Apr 16, 2026 | 21,150.00 | 21,400.00 | 21,150.00 | 21,250.00 | 21,250.00 | 0.47% | 19,528 |
| Apr 15, 2026 | 21,250.00 | 21,400.00 | 21,100.00 | 21,150.00 | 21,150.00 | - | 9,352 |
| Apr 14, 2026 | 21,100.00 | 21,250.00 | 20,950.00 | 21,150.00 | 21,150.00 | 0.71% | 7,015 |
| Apr 13, 2026 | 21,000.00 | 21,050.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.47% | 5,235 |
| Apr 10, 2026 | 21,000.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | 0.48% | 9,170 |
| Apr 9, 2026 | 21,000.00 | 21,000.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.24% | 5,101 |
| Apr 8, 2026 | 21,200.00 | 21,200.00 | 20,950.00 | 20,950.00 | 20,950.00 | 0.48% | 9,831 |
| Apr 7, 2026 | 20,850.00 | 21,050.00 | 20,800.00 | 20,850.00 | 20,850.00 | - | 6,144 |
| Apr 6, 2026 | 21,200.00 | 21,250.00 | 20,850.00 | 20,850.00 | 20,850.00 | -1.88% | 7,732 |
| Apr 3, 2026 | 21,600.00 | 21,600.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.47% | 13,536 |
| Apr 2, 2026 | 22,000.00 | 22,000.00 | 21,300.00 | 21,350.00 | 21,350.00 | -0.93% | 24,644 |
| Apr 1, 2026 | 21,750.00 | 22,200.00 | 21,500.00 | 22,050.00 | 21,550.00 | 4.26% | 35,974 |
| Mar 31, 2026 | 20,850.00 | 21,350.00 | 20,600.00 | 21,150.00 | 20,670.41 | 1.68% | 25,429 |