The Born Korea (KRX:475560)
South Korea · Delayed Price · Currency is KRW 14,680
-90 (-0.61%)
Last updated: Sep 21, 2026, 3:00 PM KST
The Born Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 14,780.00 | 15,210.00 | 14,610.00 | 14,680.00 | 14,680.00 | -0.61% | 20,142 |
| 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 |
| 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% | 756,089 |
| 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 |