Bowon Chemical Co., Ltd 0010F0
KRX · South Korea · Process Industries
KRW 3,050.00-125.00 (-3.94%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,050.00 | -3.94% | KRW 3,140.00 | KRW 3,350.00 | KRW 3,050.00 | 1.25M |
| 2026-10-01 | KRW 3,175.00 | +1.28% | KRW 3,120.00 | KRW 3,225.00 | KRW 2,980.00 | 1.27M |
| 2026-09-30 | KRW 3,135.00 | -0.95% | KRW 3,200.00 | KRW 3,675.00 | KRW 3,120.00 | 6.55M |
| 2026-09-29 | KRW 3,165.00 | +8.02% | KRW 2,870.00 | KRW 3,645.00 | KRW 2,815.00 |
| 13.46M |
| 2026-09-28 | KRW 2,930.00 | +15.13% | KRW 2,555.00 | KRW 3,195.00 | KRW 2,435.00 | 7.70M |
| 2026-09-23 | KRW 2,545.00 | +11.38% | KRW 2,300.00 | KRW 2,745.00 | KRW 2,290.00 | 2.70M |
| 2026-09-22 | KRW 2,285.00 | +2.93% | KRW 2,220.00 | KRW 2,330.00 | KRW 2,220.00 | 62.06K |
| 2026-09-21 | KRW 2,220.00 | -3.27% | KRW 2,280.00 | KRW 2,310.00 | KRW 2,220.00 | 59.28K |
| 2026-09-18 | KRW 2,295.00 | -0.43% | KRW 2,315.00 | KRW 2,360.00 | KRW 2,290.00 | 52.91K |
| 2026-09-17 | KRW 2,305.00 | -1.50% | KRW 2,320.00 | KRW 2,370.00 | KRW 2,280.00 | 79.28K |
| 2026-09-16 | KRW 2,340.00 | +2.18% | KRW 2,370.00 | KRW 2,685.00 | KRW 2,290.00 | 537.71K |
| 2026-09-15 | KRW 2,290.00 | -5.95% | KRW 2,430.00 | KRW 2,430.00 | KRW 2,205.00 | 114.14K |
| 2026-09-14 | KRW 2,435.00 | +3.84% | KRW 2,350.00 | KRW 2,730.00 | KRW 2,320.00 | 753.50K |
| 2026-09-11 | KRW 2,345.00 | +1.52% | KRW 2,235.00 | KRW 2,400.00 | KRW 2,235.00 | 43.98K |
| 2026-09-10 | KRW 2,310.00 | -0.43% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,230.00 | 45.92K |
| 2026-09-09 | KRW 2,320.00 | +2.20% | KRW 2,255.00 | KRW 2,545.00 | KRW 2,255.00 | 212.59K |
| 2026-09-08 | KRW 2,270.00 | +6.32% | KRW 2,145.00 | KRW 2,455.00 | KRW 2,110.00 | 308.13K |
| 2026-09-07 | KRW 2,135.00 | -0.47% | KRW 2,145.00 | KRW 2,180.00 | KRW 2,115.00 | 19.11K |
| 2026-09-04 | KRW 2,145.00 | -2.72% | KRW 2,205.00 | KRW 2,245.00 | KRW 2,135.00 | 39.63K |
| 2026-09-03 | KRW 2,205.00 | +7.56% | KRW 2,115.00 | KRW 2,450.00 | KRW 2,015.00 | 381.26K |
| 2026-09-02 | KRW 2,050.00 | -2.84% | KRW 2,090.00 | KRW 2,150.00 | KRW 2,015.00 | 24.94K |
| 2026-09-01 | KRW 2,110.00 | -1.86% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,100.00 | 16.93K |
| 2026-08-31 | KRW 2,150.00 | -1.15% | KRW 2,175.00 | KRW 2,175.00 | KRW 2,110.00 | 18.10K |
| 2026-08-28 | KRW 2,175.00 | +1.16% | KRW 2,135.00 | KRW 2,180.00 | KRW 2,120.00 | 17.70K |
| 2026-08-27 | KRW 2,150.00 | -1.60% | KRW 2,170.00 | KRW 2,185.00 | KRW 2,130.00 | 17.13K |
| 2026-08-26 | KRW 2,185.00 | +1.63% | KRW 2,150.00 | KRW 2,190.00 | KRW 2,135.00 | 16.92K |
| 2026-08-25 | KRW 2,150.00 | -4.87% | KRW 2,255.00 | KRW 2,255.00 | KRW 2,090.00 | 52.87K |
| 2026-08-24 | KRW 2,260.00 | +0.67% | KRW 2,225.00 | KRW 2,270.00 | KRW 2,165.00 | 44.72K |
| 2026-08-21 | KRW 2,245.00 | -4.47% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,190.00 | 55.11K |
| 2026-08-20 | KRW 2,350.00 | 0.00% | KRW 2,375.00 | KRW 2,395.00 | KRW 2,280.00 | 71.60K |
| 2026-08-19 | KRW 2,350.00 | -1.26% | KRW 2,380.00 | KRW 2,395.00 | KRW 2,290.00 | 37.99K |
| 2026-08-18 | KRW 2,380.00 | +1.93% | KRW 2,355.00 | KRW 2,485.00 | KRW 2,240.00 | 87.78K |
| 2026-08-14 | KRW 2,335.00 | -2.10% | KRW 2,385.00 | KRW 2,435.00 | KRW 2,300.00 | 47.65K |
| 2026-08-13 | KRW 2,385.00 | -6.47% | KRW 2,550.00 | KRW 2,550.00 | KRW 2,385.00 | 94.03K |
| 2026-08-12 | KRW 2,550.00 | +7.14% | KRW 2,380.00 | KRW 2,745.00 | KRW 2,330.00 | 272.77K |
| 2026-08-11 | KRW 2,380.00 | +0.21% | KRW 2,380.00 | KRW 2,415.00 | KRW 2,330.00 | 77.14K |
| 2026-08-10 | KRW 2,375.00 | +1.71% | KRW 2,335.00 | KRW 2,445.00 | KRW 2,305.00 | 104.15K |
| 2026-08-07 | KRW 2,335.00 | -2.91% | KRW 2,460.00 | KRW 2,510.00 | KRW 2,305.00 | 65.75K |
| 2026-08-06 | KRW 2,405.00 | +2.56% | KRW 2,345.00 | KRW 2,450.00 | KRW 2,300.00 | 64.13K |
| 2026-08-05 | KRW 2,345.00 | +1.52% | KRW 2,320.00 | KRW 2,380.00 | KRW 2,290.00 | 64.21K |
| 2026-08-04 | KRW 2,310.00 | +7.19% | KRW 2,125.00 | KRW 2,310.00 | KRW 2,125.00 | 87.07K |
| 2026-08-03 | KRW 2,155.00 | +5.38% | KRW 2,045.00 | KRW 2,195.00 | KRW 1,984.00 | 93.43K |
| 2026-07-31 | KRW 2,045.00 | +9.65% | KRW 1,900.00 | KRW 2,050.00 | KRW 1,900.00 | 136.74K |
| 2026-07-30 | KRW 1,865.00 | -4.16% | KRW 1,833.00 | KRW 1,980.00 | KRW 1,830.00 | 58.60K |
| 2026-07-29 | KRW 1,946.00 | -5.99% | KRW 2,100.00 | KRW 2,120.00 | KRW 1,824.00 | 116.04K |
| 2026-07-28 | KRW 2,070.00 | -6.33% | KRW 2,115.00 | KRW 2,180.00 | KRW 2,050.00 | 69.30K |
| 2026-07-27 | KRW 2,210.00 | +0.91% | KRW 2,245.00 | KRW 2,245.00 | KRW 2,155.00 | 57.84K |
| 2026-07-24 | KRW 2,190.00 | -3.74% | KRW 2,235.00 | KRW 2,270.00 | KRW 2,120.00 | 48.21K |
| 2026-07-23 | KRW 2,275.00 | +4.84% | KRW 2,245.00 | KRW 2,275.00 | KRW 2,130.00 | 61.21K |
| 2026-07-22 | KRW 2,170.00 | +3.33% | KRW 2,090.00 | KRW 2,250.00 | KRW 2,085.00 | 54.86K |
| 2026-07-21 | KRW 2,100.00 | -4.11% | KRW 2,160.00 | KRW 2,195.00 | KRW 2,075.00 | 69.96K |
| 2026-07-20 | KRW 2,190.00 | -1.79% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,095.00 | 58.56K |
| 2026-07-16 | KRW 2,230.00 | -0.45% | KRW 2,240.00 | KRW 2,290.00 | KRW 2,150.00 | 36.28K |
| 2026-07-15 | KRW 2,240.00 | +5.16% | KRW 2,145.00 | KRW 2,265.00 | KRW 2,145.00 | 102.59K |
| 2026-07-14 | KRW 2,130.00 | +0.47% | KRW 2,120.00 | KRW 2,180.00 | KRW 1,995.00 | 182.43K |
| 2026-07-13 | KRW 2,120.00 | -7.83% | KRW 2,300.00 | KRW 2,395.00 | KRW 2,080.00 | 90.09K |
| 2026-07-10 | KRW 2,300.00 | +6.98% | KRW 2,190.00 | KRW 2,340.00 | KRW 2,190.00 | 71.81K |
| 2026-07-09 | KRW 2,150.00 | -5.29% | KRW 2,280.00 | KRW 2,300.00 | KRW 2,150.00 | 87.97K |
| 2026-07-08 | KRW 2,270.00 | -0.66% | KRW 2,200.00 | KRW 2,365.00 | KRW 2,175.00 | 75.17K |
| 2026-07-07 | KRW 2,285.00 | -3.38% | KRW 2,360.00 | KRW 2,480.00 | KRW 2,215.00 | 76.01K |
| 2026-07-06 | KRW 2,365.00 | -2.87% | KRW 2,425.00 | KRW 2,425.00 | KRW 2,300.00 | 44.25K |
| 2026-07-03 | KRW 2,435.00 | +2.96% | KRW 2,370.00 | KRW 2,445.00 | KRW 2,295.00 | 74.23K |
| 2026-07-02 | KRW 2,365.00 | -6.71% | KRW 2,470.00 | KRW 2,535.00 | KRW 2,355.00 | 53.49K |
| 2026-07-01 | KRW 2,535.00 | +0.60% | KRW 2,415.00 | KRW 2,600.00 | KRW 2,415.00 | 38.33K |
| 2026-06-30 | KRW 2,520.00 | +0.80% | KRW 2,460.00 | KRW 2,605.00 | KRW 2,425.00 | 80.63K |
| 2026-06-29 | KRW 2,500.00 | +8.70% | KRW 2,270.00 | KRW 2,520.00 | KRW 2,270.00 | 137.29K |
| 2026-06-26 | KRW 2,300.00 | -6.50% | KRW 2,455.00 | KRW 2,455.00 | KRW 2,220.00 | 97.42K |
| 2026-06-25 | KRW 2,460.00 | -0.40% | KRW 2,490.00 | KRW 2,735.00 | KRW 2,430.00 | 181.69K |
| 2026-06-24 | KRW 2,470.00 | -2.18% | KRW 2,490.00 | KRW 2,565.00 | KRW 2,400.00 | 70.40K |
| 2026-06-23 | KRW 2,525.00 | -9.01% | KRW 2,775.00 | KRW 2,775.00 | KRW 2,500.00 | 172.16K |
| 2026-06-22 | KRW 2,775.00 | -3.65% | KRW 2,890.00 | KRW 2,930.00 | KRW 2,705.00 | 105.01K |
| 2026-06-19 | KRW 2,880.00 | -5.42% | KRW 3,000.00 | KRW 3,035.00 | KRW 2,805.00 | 148.79K |
| 2026-06-18 | KRW 3,045.00 | -6.31% | KRW 3,275.00 | KRW 3,395.00 | KRW 3,000.00 | 190.46K |
| 2026-06-17 | KRW 3,250.00 | +1.40% | KRW 3,240.00 | KRW 3,450.00 | KRW 3,100.00 | 325.98K |
| 2026-06-16 | KRW 3,205.00 | +3.55% | KRW 3,080.00 | KRW 3,385.00 | KRW 2,990.00 | 848.05K |
| 2026-06-15 | KRW 3,095.00 | -0.48% | KRW 3,130.00 | KRW 3,430.00 | KRW 2,895.00 | 972.74K |
| 2026-06-12 | KRW 3,110.00 | +4.54% | KRW 3,035.00 | KRW 3,160.00 | KRW 2,975.00 | 191.15K |
| 2026-06-11 | KRW 2,975.00 | -0.83% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,850.00 | 208.21K |
| 2026-06-10 | KRW 3,000.00 | +5.63% | KRW 2,870.00 | KRW 3,415.00 | KRW 2,870.00 | 30 |
| 2026-06-09 | KRW 2,840.00 | +0.35% | KRW 2,910.00 | KRW 3,110.00 | KRW 2,840.00 | 234.40K |
| 2026-06-08 | KRW 2,830.00 | -13.06% | KRW 3,005.00 | KRW 3,090.00 | KRW 2,770.00 | 463.55K |
| 2026-06-05 | KRW 3,255.00 | +5.51% | KRW 2,965.00 | KRW 3,860.00 | KRW 2,950.00 | 3.21M |
| 2026-06-04 | KRW 3,085.00 | +1.15% | KRW 2,985.00 | KRW 3,100.00 | KRW 2,980.00 | 69.50K |
| 2026-06-02 | KRW 3,050.00 | -2.40% | KRW 3,050.00 | KRW 3,100.00 | KRW 2,945.00 | 153.80K |
| 2026-06-01 | KRW 3,125.00 | -3.10% | KRW 3,175.00 | KRW 3,220.00 | KRW 2,975.00 | 221.51K |
| 2026-05-29 | KRW 3,225.00 | -9.54% | KRW 3,520.00 | KRW 3,675.00 | KRW 3,075.00 | 523.30K |
| 2026-05-28 | KRW 3,565.00 | -4.30% | KRW 3,700.00 | KRW 3,925.00 | KRW 3,425.00 | 290.76K |
| 2026-05-27 | KRW 3,725.00 | -7.34% | KRW 4,020.00 | KRW 4,020.00 | KRW 3,690.00 | 209.48K |
| 2026-05-26 | KRW 4,020.00 | -0.12% | KRW 4,150.00 | KRW 4,240.00 | KRW 3,970.00 | 326.28K |
| 2026-05-22 | KRW 4,025.00 | +4.55% | KRW 3,860.00 | KRW 4,150.00 | KRW 3,860.00 | 250.09K |