The Born Korea (KRX:475560)
South Korea · Delayed Price · Currency is KRW 13,890
+50 (0.36%)
At close: Jul 23, 2026
The Born Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 15,400.00 | 15,450.00 | 14,920.00 | 15,100.00 | 15,100.00 | -2.71% | 20,804 |
| Jun 18, 2026 | 16,000.00 | 16,160.00 | 15,490.00 | 15,520.00 | 15,520.00 | -3.06% | 16,226 |
| Jun 17, 2026 | 16,060.00 | 16,180.00 | 15,910.00 | 16,010.00 | 16,010.00 | -0.68% | 9,121 |
| Jun 16, 2026 | 16,370.00 | 16,420.00 | 16,010.00 | 16,120.00 | 16,120.00 | -0.68% | 7,099 |
| Jun 15, 2026 | 16,280.00 | 16,490.00 | 16,150.00 | 16,230.00 | 16,230.00 | 0.50% | 10,310 |
| 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% | 27,400 |
| 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 |