The Born Korea (KRX:475560)
South Korea · Delayed Price · Currency is KRW 18,500
-400 (-2.12%)
At close: May 19, 2026
The Born Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.17% | 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 |
| Mar 30, 2026 | 20,850.00 | 20,850.00 | 20,600.00 | 20,800.00 | 20,328.34 | -1.19% | 8,787 |
| Mar 27, 2026 | 21,000.00 | 21,150.00 | 20,650.00 | 21,050.00 | 20,572.68 | -0.47% | 10,834 |
| Mar 26, 2026 | 21,200.00 | 21,250.00 | 20,950.00 | 21,150.00 | 20,670.41 | -0.24% | 8,860 |
| Mar 25, 2026 | 21,000.00 | 21,300.00 | 21,000.00 | 21,200.00 | 20,719.27 | 1.44% | 10,137 |
| Mar 24, 2026 | 21,000.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,426.08 | 1.21% | 12,735 |
| Mar 23, 2026 | 21,050.00 | 21,100.00 | 20,500.00 | 20,650.00 | 20,181.75 | -3.28% | 22,440 |
| Mar 20, 2026 | 21,400.00 | 21,650.00 | 21,200.00 | 21,350.00 | 20,865.87 | 0.47% | 15,629 |
| Mar 19, 2026 | 21,500.00 | 21,500.00 | 21,200.00 | 21,250.00 | 20,768.14 | -1.62% | 13,341 |
| Mar 18, 2026 | 21,700.00 | 21,850.00 | 21,550.00 | 21,600.00 | 21,110.20 | - | 17,062 |
| Mar 17, 2026 | 21,700.00 | 21,950.00 | 21,550.00 | 21,600.00 | 21,110.20 | 0.23% | 9,602 |
| Mar 16, 2026 | 21,800.00 | 22,000.00 | 21,550.00 | 21,550.00 | 21,061.34 | -1.37% | 8,217 |
| Mar 13, 2026 | 21,650.00 | 22,050.00 | 21,300.00 | 21,850.00 | 21,354.54 | -0.23% | 11,411 |
| Mar 12, 2026 | 21,950.00 | 22,150.00 | 21,800.00 | 21,900.00 | 21,403.40 | -0.23% | 8,731 |
| Mar 11, 2026 | 21,300.00 | 22,400.00 | 21,300.00 | 21,950.00 | 21,452.27 | 3.29% | 22,566 |
| Mar 10, 2026 | 21,250.00 | 21,550.00 | 21,000.00 | 21,250.00 | 20,768.14 | 1.43% | 13,731 |
| Mar 9, 2026 | 21,750.00 | 21,750.00 | 20,600.00 | 20,950.00 | 20,474.94 | -3.46% | 20,680 |
| Mar 6, 2026 | 21,600.00 | 22,100.00 | 21,350.00 | 21,700.00 | 21,207.94 | -0.46% | 12,147 |