BonSystems Co., Ltd. (XKON:496320)
South Korea · Delayed Price · Currency is KRW 24,450
+50 (0.20%)
At close: Nov 19, 2025
BonSystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 15, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | - |
| Sep 12, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | - |
| Sep 11, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 10.01% | - |
| Sep 10, 2025 | 18,180.00 | 18,180.00 | 18,180.00 | 18,180.00 | 18,180.00 | 3.53% | - |
| Sep 9, 2025 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 0.34% | - |