The Born Korea (KRX:475560)
South Korea · Delayed Price · Currency is KRW 13,240
-130 (-0.97%)
At close: Nov 4, 2026
The Born Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 13,390.00 | 13,540.00 | 12,930.00 | 13,240.00 | 13,240.00 | -0.97% | 30,505 |
| Nov 3, 2026 | 13,600.00 | 13,700.00 | 13,330.00 | 13,370.00 | 13,370.00 | -2.55% | 15,164 |
| Nov 2, 2026 | 13,240.00 | 13,770.00 | 13,240.00 | 13,720.00 | 13,720.00 | 2.01% | 10,749 |
| Oct 30, 2026 | 13,520.00 | 13,700.00 | 13,260.00 | 13,450.00 | 13,450.00 | -0.59% | 16,099 |
| Oct 29, 2026 | 14,100.00 | 14,110.00 | 13,460.00 | 13,530.00 | 13,530.00 | -2.24% | 19,713 |
| Oct 28, 2026 | 13,520.00 | 14,100.00 | 13,520.00 | 13,840.00 | 13,840.00 | 2.59% | 22,711 |
| Oct 27, 2026 | 13,430.00 | 13,650.00 | 13,390.00 | 13,490.00 | 13,490.00 | 0.67% | 20,368 |
| Oct 26, 2026 | 13,970.00 | 14,090.00 | 13,320.00 | 13,400.00 | 13,400.00 | -5.83% | 33,664 |
| Oct 23, 2026 | 14,550.00 | 14,580.00 | 13,970.00 | 14,230.00 | 14,230.00 | -1.32% | 32,122 |
| Oct 22, 2026 | 14,300.00 | 15,090.00 | 14,010.00 | 14,420.00 | 14,420.00 | 2.05% | 73,669 |
| Oct 21, 2026 | 13,800.00 | 14,350.00 | 13,800.00 | 14,130.00 | 14,130.00 | 1.73% | 13,012 |
| Oct 20, 2026 | 13,950.00 | 14,100.00 | 13,660.00 | 13,890.00 | 13,890.00 | -0.93% | 10,882 |
| Oct 19, 2026 | 13,500.00 | 14,030.00 | 13,500.00 | 14,020.00 | 14,020.00 | 1.96% | 14,082 |
| Oct 16, 2026 | 13,730.00 | 13,960.00 | 13,720.00 | 13,750.00 | 13,750.00 | -0.22% | 19,756 |
| Oct 15, 2026 | 13,730.00 | 14,110.00 | 13,500.00 | 13,780.00 | 13,780.00 | -1.57% | 34,530 |
| Oct 14, 2026 | 13,400.00 | 14,270.00 | 13,400.00 | 14,000.00 | 14,000.00 | 2.87% | 25,414 |
| Oct 13, 2026 | 13,680.00 | 13,710.00 | 13,370.00 | 13,610.00 | 13,610.00 | -1.52% | 23,394 |
| Oct 12, 2026 | 14,070.00 | 14,070.00 | 13,780.00 | 13,820.00 | 13,820.00 | -1.99% | 19,681 |
| Oct 8, 2026 | 14,200.00 | 14,200.00 | 13,990.00 | 14,100.00 | 14,100.00 | -0.70% | 16,526 |
| Oct 7, 2026 | 14,310.00 | 14,410.00 | 14,190.00 | 14,200.00 | 14,200.00 | -0.21% | 11,612 |
| Oct 6, 2026 | 14,210.00 | 14,390.00 | 14,200.00 | 14,230.00 | 14,230.00 | -0.42% | 15,721 |
| Oct 2, 2026 | 14,310.00 | 14,400.00 | 14,260.00 | 14,290.00 | 14,290.00 | -1.04% | 13,302 |
| Oct 1, 2026 | 14,340.00 | 14,440.00 | 14,190.00 | 14,440.00 | 14,440.00 | 0.70% | 11,621 |
| Sep 30, 2026 | 14,260.00 | 14,640.00 | 14,260.00 | 14,340.00 | 14,340.00 | - | 12,168 |
| Sep 29, 2026 | 14,600.00 | 14,770.00 | 14,200.00 | 14,340.00 | 14,340.00 | -1.85% | 19,987 |
| Sep 28, 2026 | 14,580.00 | 14,770.00 | 14,570.00 | 14,610.00 | 14,610.00 | 0.34% | 16,012 |
| Sep 23, 2026 | 14,620.00 | 14,750.00 | 14,470.00 | 14,560.00 | 14,560.00 | - | 13,672 |
| Sep 22, 2026 | 14,740.00 | 14,940.00 | 14,550.00 | 14,560.00 | 14,560.00 | -0.82% | 14,677 |
| Sep 21, 2026 | 14,780.00 | 15,210.00 | 14,610.00 | 14,680.00 | 14,680.00 | -0.61% | 21,374 |
| Sep 18, 2026 | 14,710.00 | 16,170.00 | 14,620.00 | 14,770.00 | 14,770.00 | 2.29% | 79,466 |
| Sep 17, 2026 | 14,300.00 | 14,620.00 | 14,260.00 | 14,440.00 | 14,440.00 | 0.98% | 14,668 |
| Sep 16, 2026 | 14,620.00 | 14,820.00 | 14,290.00 | 14,300.00 | 14,300.00 | -2.85% | 18,989 |
| Sep 15, 2026 | 14,850.00 | 15,130.00 | 14,700.00 | 14,720.00 | 14,720.00 | -0.74% | 17,713 |
| Sep 14, 2026 | 15,090.00 | 15,200.00 | 14,510.00 | 14,830.00 | 14,830.00 | -1.79% | 16,507 |
| Sep 11, 2026 | 15,130.00 | 15,260.00 | 14,920.00 | 15,100.00 | 15,100.00 | -0.26% | 16,489 |
| Sep 10, 2026 | 15,480.00 | 15,570.00 | 15,070.00 | 15,140.00 | 15,140.00 | -2.20% | 28,790 |
| Sep 9, 2026 | 15,680.00 | 15,950.00 | 15,460.00 | 15,480.00 | 15,480.00 | -1.28% | 25,072 |
| Sep 8, 2026 | 15,440.00 | 16,740.00 | 15,320.00 | 15,680.00 | 15,680.00 | 1.62% | 62,961 |
| Sep 7, 2026 | 15,490.00 | 15,490.00 | 15,090.00 | 15,430.00 | 15,430.00 | - | 31,714 |
| Sep 4, 2026 | 15,090.00 | 15,660.00 | 15,090.00 | 15,430.00 | 15,430.00 | 2.25% | 31,705 |
| Sep 3, 2026 | 15,650.00 | 16,150.00 | 14,910.00 | 15,090.00 | 15,090.00 | -3.58% | 99,654 |
| Sep 2, 2026 | 16,330.00 | 16,330.00 | 15,650.00 | 15,650.00 | 15,650.00 | -5.04% | 46,714 |
| Sep 1, 2026 | 16,000.00 | 16,620.00 | 16,000.00 | 16,480.00 | 16,480.00 | 2.04% | 66,235 |
| 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% | 73,160 |
| Aug 27, 2026 | 17,210.00 | 17,210.00 | 16,430.00 | 16,560.00 | 16,560.00 | -3.78% | 113,683 |
| Aug 26, 2026 | 18,030.00 | 18,180.00 | 17,180.00 | 17,210.00 | 17,210.00 | -6.06% | 164,978 |
| Aug 25, 2026 | 18,710.00 | 18,760.00 | 17,500.00 | 18,320.00 | 18,320.00 | -4.58% | 85,622 |
| 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% | 243,653 |