BonSystems Co., Ltd. (XKON:496320)
South Korea · Delayed Price · Currency is KRW 350,000
+18,000 (5.42%)
At close: Feb 10, 2026
BonSystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 350,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | 5.42% | - |
| Feb 9, 2026 | 332,000.00 | 332,000.00 | 332,000.00 | 332,000.00 | 332,000.00 | 8.85% | - |
| Feb 5, 2026 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 1.67% | - |
| Feb 4, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 7.14% | - |
| Feb 3, 2026 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | - | - |
| Jan 30, 2026 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 280,000.00 | 14.99% | - |
| Jan 29, 2026 | 243,500.00 | 243,500.00 | 243,500.00 | 243,500.00 | 243,500.00 | 0.21% | - |
| Jan 28, 2026 | 243,000.00 | 243,000.00 | 243,000.00 | 243,000.00 | 243,000.00 | 14.89% | - |
| Jan 26, 2026 | 211,500.00 | 211,500.00 | 211,500.00 | 211,500.00 | 211,500.00 | 4.44% | - |
| Jan 23, 2026 | 202,500.00 | 202,500.00 | 202,500.00 | 202,500.00 | 202,500.00 | 14.80% | - |
| Jan 21, 2026 | 176,400.00 | 176,400.00 | 176,400.00 | 176,400.00 | 176,400.00 | 13.44% | - |
| Jan 20, 2026 | 155,500.00 | 155,500.00 | 155,500.00 | 155,500.00 | 155,500.00 | 14.59% | - |
| Jan 19, 2026 | 135,700.00 | 135,700.00 | 135,700.00 | 135,700.00 | 135,700.00 | 10.96% | - |
| Jan 13, 2026 | 122,300.00 | 122,300.00 | 122,300.00 | 122,300.00 | 122,300.00 | - | - |
| Jan 9, 2026 | 122,300.00 | 122,300.00 | 122,300.00 | 122,300.00 | 122,300.00 | 14.94% | - |
| Jan 8, 2026 | 106,400.00 | 106,400.00 | 106,400.00 | 106,400.00 | 106,400.00 | 14.90% | - |
| Jan 7, 2026 | 92,600.00 | 92,600.00 | 92,600.00 | 92,600.00 | 92,600.00 | 14.89% | - |
| Jan 6, 2026 | 80,600.00 | 80,600.00 | 80,600.00 | 80,600.00 | 80,600.00 | 14.98% | - |
| Jan 5, 2026 | 70,100.00 | 70,100.00 | 70,100.00 | 70,100.00 | 70,100.00 | 5.73% | - |
| Dec 22, 2025 | 66,300.00 | 66,300.00 | 66,300.00 | 66,300.00 | 66,300.00 | - | - |
| Dec 18, 2025 | 66,300.00 | 66,300.00 | 66,300.00 | 66,300.00 | 66,300.00 | 14.90% | - |
| Dec 17, 2025 | 57,700.00 | 57,700.00 | 57,700.00 | 57,700.00 | 57,700.00 | 14.94% | - |
| Dec 16, 2025 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 14.87% | - |
| Dec 15, 2025 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 15.00% | - |
| Dec 12, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 14.98% | - |
| Dec 11, 2025 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 14.96% | - |
| Dec 9, 2025 | 28,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | 15.00% | - |
| Dec 4, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 2.04% | - |
| Dec 1, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.20% | - |
| Nov 19, 2025 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.20% | - |
| Nov 18, 2025 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.41% | - |
| Nov 10, 2025 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.21% | - |
| Nov 6, 2025 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 14.93% | - |
| Nov 5, 2025 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0.48% | - |
| Nov 3, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 3.19% | - |
| Oct 21, 2025 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 0.25% | - |
| Oct 10, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | - |
| Oct 2, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | - |
| Oct 1, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.25% | - |
| Sep 30, 2025 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | - | - |
| Sep 29, 2025 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 0.50% | - |
| Sep 26, 2025 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 0.25% | - |
| Sep 25, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.25% | - |
| Sep 24, 2025 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | - | - |
| Sep 23, 2025 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | - | - |
| Sep 22, 2025 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | - | - |
| Sep 19, 2025 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 0.25% | - |
| Sep 18, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | - |
| Sep 17, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | - |
| Sep 16, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | - |