Bubang Co., Ltd. 014470
KRX · South Korea · Electronic Technology
KRW 1,075.00-4.00 (-0.37%)
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 1,075.00 | -0.37% | KRW 1,071.00 | KRW 1,098.00 | KRW 1,070.00 | 28.98K |
| 2026-10-01 | KRW 1,079.00 | +2.57% | KRW 1,060.00 | KRW 1,097.00 | KRW 1,042.00 | 120.74K |
| 2026-09-30 | KRW 1,052.00 | +1.45% | KRW 1,037.00 | KRW 1,075.00 | KRW 1,037.00 | 56.40K |
| 2026-09-29 | KRW 1,037.00 | -2.54% | KRW 1,063.00 | KRW 1,068.00 | KRW 1,037.00 | 35.31K |
| 2026-09-28 | KRW 1,064.00 | +2.70% | KRW 1,037.00 | KRW 1,066.00 | KRW 1,031.00 | 62.45K |
| 2026-09-23 | KRW 1,036.00 | +0.10% | KRW 1,034.00 | KRW 1,057.00 | KRW 1,000.00 | 49.20K |
| 2026-09-22 | KRW 1,035.00 | +0.10% | KRW 1,060.00 | KRW 1,060.00 | KRW 1,028.00 | 67.66K |
| 2026-09-21 | KRW 1,034.00 | -2.54% | KRW 1,063.00 | KRW 1,063.00 | KRW 1,033.00 | 52.58K |
| 2026-09-18 | KRW 1,061.00 | -1.49% | KRW 1,074.00 | KRW 1,097.00 | KRW 1,048.00 | 73.25K |
| 2026-09-17 | KRW 1,077.00 | +4.46% | KRW 1,042.00 | KRW 1,080.00 | KRW 1,027.00 | 97.82K |
| 2026-09-16 | KRW 1,031.00 | +1.78% | KRW 1,013.00 | KRW 1,038.00 | KRW 1,002.00 | 49.24K |
| 2026-09-15 | KRW 1,013.00 | -3.15% | KRW 1,052.00 | KRW 1,060.00 | KRW 1,010.00 | 72.55K |
| 2026-09-14 | KRW 1,046.00 | +6.41% | KRW 983.00 | KRW 1,069.00 | KRW 960.00 | 245.97K |
| 2026-09-11 | KRW 983.00 | -1.99% | KRW 997.00 | KRW 1,000.00 | KRW 972.00 | 34.14K |
| 2026-09-10 | KRW 1,003.00 | +0.60% | KRW 990.00 | KRW 1,010.00 | KRW 976.00 | 42.77K |
| 2026-09-09 | KRW 997.00 | -0.10% | KRW 1,017.00 | KRW 1,017.00 | KRW 985.00 | 25.74K |
| 2026-09-08 | KRW 998.00 | +0.40% | KRW 999.00 | KRW 1,024.00 | KRW 993.00 | 98.06K |
| 2026-09-07 | KRW 994.00 | -1.19% | KRW 1,007.00 | KRW 1,011.00 | KRW 986.00 | 57.53K |
| 2026-09-04 | KRW 1,006.00 | -0.30% | KRW 1,008.00 | KRW 1,010.00 | KRW 979.00 | 58.42K |
| 2026-09-03 | KRW 1,009.00 | -3.35% | KRW 1,044.00 | KRW 1,044.00 | KRW 978.00 | 173.68K |
| 2026-09-02 | KRW 1,044.00 | +4.50% | KRW 998.00 | KRW 1,097.00 | KRW 976.00 | 643.54K |
| 2026-09-01 | KRW 999.00 | +4.06% | KRW 970.00 | KRW 999.00 | KRW 956.00 | 175.07K |
| 2026-08-31 | KRW 960.00 | +0.63% | KRW 954.00 | KRW 968.00 | KRW 941.00 | 10.45K |
| 2026-08-28 | KRW 954.00 | -0.63% | KRW 960.00 | KRW 980.00 | KRW 928.00 | 45.85K |
| 2026-08-27 | KRW 960.00 | -0.62% | KRW 957.00 | KRW 971.00 | KRW 942.00 | 20.59K |
| 2026-08-26 | KRW 966.00 | +0.42% | KRW 956.00 | KRW 991.00 | KRW 939.00 | 42.91K |
| 2026-08-25 | KRW 962.00 | +3.44% | KRW 940.00 | KRW 969.00 | KRW 925.00 | 37.82K |
| 2026-08-24 | KRW 930.00 | -3.63% | KRW 970.00 | KRW 970.00 | KRW 928.00 | 51.27K |
| 2026-08-21 | KRW 965.00 | -0.10% | KRW 961.00 | KRW 976.00 | KRW 930.00 | 64.26K |
| 2026-08-20 | KRW 966.00 | -0.31% | KRW 979.00 | KRW 987.00 | KRW 956.00 | 33.32K |
| 2026-08-19 | KRW 969.00 | -2.12% | KRW 990.00 | KRW 995.00 | KRW 967.00 | 51.79K |
| 2026-08-18 | KRW 990.00 | -0.70% | KRW 1,000.00 | KRW 1,010.00 | KRW 984.00 | 69.46K |
| 2026-08-14 | KRW 997.00 | +0.20% | KRW 995.00 | KRW 1,006.00 | KRW 985.00 | 40.99K |
| 2026-08-13 | KRW 995.00 | +1.74% | KRW 999.00 | KRW 1,000.00 | KRW 974.00 | 49.88K |
| 2026-08-12 | KRW 978.00 | -0.81% | KRW 995.00 | KRW 998.00 | KRW 965.00 | 82.60K |
| 2026-08-11 | KRW 986.00 | +0.20% | KRW 997.00 | KRW 1,005.00 | KRW 975.00 | 57.26K |
| 2026-08-10 | KRW 984.00 | -0.40% | KRW 980.00 | KRW 995.00 | KRW 961.00 | 61.55K |
| 2026-08-07 | KRW 988.00 | +1.54% | KRW 990.00 | KRW 997.00 | KRW 959.00 | 49.83K |
| 2026-08-06 | KRW 973.00 | -2.60% | KRW 999.00 | KRW 1,010.00 | KRW 967.00 | 124.83K |
| 2026-08-05 | KRW 999.00 | -0.10% | KRW 990.00 | KRW 1,012.00 | KRW 973.00 | 128.78K |
| 2026-08-04 | KRW 1,000.00 | +14.29% | KRW 869.00 | KRW 1,007.00 | KRW 850.00 | 611.28K |
| 2026-08-03 | KRW 875.00 | +1.63% | KRW 861.00 | KRW 887.00 | KRW 843.00 | 131.38K |
| 2026-07-31 | KRW 861.00 | +5.90% | KRW 812.00 | KRW 870.00 | KRW 780.00 | 299.32K |
| 2026-07-30 | KRW 813.00 | -2.05% | KRW 750.00 | KRW 855.00 | KRW 750.00 | 146.70K |
| 2026-07-29 | KRW 830.00 | -10.27% | KRW 910.00 | KRW 929.00 | KRW 787.00 | 190.91K |
| 2026-07-28 | KRW 925.00 | -0.64% | KRW 922.00 | KRW 959.00 | KRW 814.00 | 196.42K |
| 2026-07-27 | KRW 931.00 | +0.11% | KRW 924.00 | KRW 943.00 | KRW 916.00 | 39.12K |
| 2026-07-24 | KRW 930.00 | -2.11% | KRW 947.00 | KRW 952.00 | KRW 921.00 | 115.75K |
| 2026-07-23 | KRW 950.00 | +0.32% | KRW 939.00 | KRW 956.00 | KRW 921.00 | 85.72K |
| 2026-07-22 | KRW 947.00 | +3.72% | KRW 908.00 | KRW 957.00 | KRW 908.00 | 183.77K |
| 2026-07-21 | KRW 913.00 | -3.89% | KRW 927.00 | KRW 949.00 | KRW 909.00 | 256.29K |
| 2026-07-20 | KRW 950.00 | -2.56% | KRW 975.00 | KRW 1,000.00 | KRW 924.00 | 126.41K |
| 2026-07-16 | KRW 975.00 | +3.50% | KRW 934.00 | KRW 1,011.00 | KRW 934.00 | 334.83K |
| 2026-07-15 | KRW 942.00 | +0.11% | KRW 933.00 | KRW 957.00 | KRW 933.00 | 56.83K |
| 2026-07-14 | KRW 941.00 | +2.17% | KRW 921.00 | KRW 957.00 | KRW 910.00 | 271.33K |
| 2026-07-13 | KRW 921.00 | -5.15% | KRW 980.00 | KRW 985.00 | KRW 921.00 | 273.07K |
| 2026-07-10 | KRW 971.00 | +2.10% | KRW 942.00 | KRW 989.00 | KRW 942.00 | 121.37K |
| 2026-07-09 | KRW 951.00 | -3.94% | KRW 961.00 | KRW 990.00 | KRW 945.00 | 211.37K |
| 2026-07-08 | KRW 990.00 | -0.20% | KRW 989.00 | KRW 1,010.00 | KRW 959.00 | 181.41K |
| 2026-07-07 | KRW 992.00 | -3.97% | KRW 1,024.00 | KRW 1,044.00 | KRW 990.00 | 148.90K |
| 2026-07-06 | KRW 1,033.00 | +1.08% | KRW 1,012.00 | KRW 1,043.00 | KRW 1,004.00 | 166.83K |
| 2026-07-03 | KRW 1,022.00 | +0.59% | KRW 1,015.00 | KRW 1,028.00 | KRW 994.00 | 217.63K |
| 2026-07-02 | KRW 1,016.00 | -1.55% | KRW 1,011.00 | KRW 1,068.00 | KRW 1,011.00 | 188.68K |
| 2026-07-01 | KRW 1,032.00 | +0.49% | KRW 1,022.00 | KRW 1,075.00 | KRW 1,010.00 | 295.16K |
| 2026-06-30 | KRW 1,027.00 | +7.20% | KRW 959.00 | KRW 1,199.00 | KRW 958.00 | 3.11M |
| 2026-06-29 | KRW 958.00 | +1.91% | KRW 923.00 | KRW 996.00 | KRW 907.00 | 85.15K |
| 2026-06-26 | KRW 940.00 | -3.29% | KRW 966.00 | KRW 972.00 | KRW 911.00 | 219.92K |
| 2026-06-25 | KRW 972.00 | -3.19% | KRW 996.00 | KRW 1,020.00 | KRW 972.00 | 107.87K |
| 2026-06-24 | KRW 1,004.00 | -2.24% | KRW 995.00 | KRW 1,035.00 | KRW 991.00 | 160.62K |
| 2026-06-23 | KRW 1,027.00 | -2.65% | KRW 1,064.00 | KRW 1,072.00 | KRW 1,008.00 | 157.78K |
| 2026-06-22 | KRW 1,055.00 | -4.00% | KRW 1,084.00 | KRW 1,097.00 | KRW 1,053.00 | 173.08K |
| 2026-06-19 | KRW 1,099.00 | -4.68% | KRW 1,143.00 | KRW 1,145.00 | KRW 1,068.00 | 151.11K |
| 2026-06-18 | KRW 1,153.00 | -4.08% | KRW 1,213.00 | KRW 1,213.00 | KRW 1,125.00 | 207.75K |
| 2026-06-17 | KRW 1,202.00 | -1.48% | KRW 1,219.00 | KRW 1,229.00 | KRW 1,195.00 | 101.38K |
| 2026-06-16 | KRW 1,220.00 | +0.49% | KRW 1,214.00 | KRW 1,241.00 | KRW 1,200.00 | 91.38K |
| 2026-06-15 | KRW 1,214.00 | -0.49% | KRW 1,227.00 | KRW 1,244.00 | KRW 1,207.00 | 86.52K |
| 2026-06-12 | KRW 1,220.00 | +4.36% | KRW 1,175.00 | KRW 1,246.00 | KRW 1,172.00 | 115.88K |
| 2026-06-11 | KRW 1,169.00 | +2.90% | KRW 1,120.00 | KRW 1,204.00 | KRW 1,115.00 | 153.03K |
| 2026-06-10 | KRW 1,136.00 | -2.82% | KRW 1,143.00 | KRW 1,175.00 | KRW 1,110.00 | 600 |
| 2026-06-09 | KRW 1,169.00 | +3.63% | KRW 1,117.00 | KRW 1,205.00 | KRW 1,114.00 | 238.72K |
| 2026-06-08 | KRW 1,128.00 | -3.67% | KRW 1,062.00 | KRW 1,282.00 | KRW 1,020.00 | 874.61K |
| 2026-06-05 | KRW 1,171.00 | -6.32% | KRW 1,254.00 | KRW 1,255.00 | KRW 1,170.00 | 545.86K |
| 2026-06-04 | KRW 1,250.00 | -12.16% | KRW 1,510.00 | KRW 1,511.00 | KRW 1,240.00 | 1.56M |
| 2026-06-02 | KRW 1,423.00 | +11.09% | KRW 1,281.00 | KRW 1,485.00 | KRW 1,265.00 | 2.77M |
| 2026-06-01 | KRW 1,281.00 | -3.17% | KRW 1,315.00 | KRW 1,323.00 | KRW 1,278.00 | 298.47K |
| 2026-05-29 | KRW 1,323.00 | +2.56% | KRW 1,291.00 | KRW 1,323.00 | KRW 1,270.00 | 308.51K |
| 2026-05-28 | KRW 1,290.00 | +0.47% | KRW 1,284.00 | KRW 1,300.00 | KRW 1,252.00 | 135.47K |
| 2026-05-27 | KRW 1,284.00 | -3.46% | KRW 1,311.00 | KRW 1,320.00 | KRW 1,265.00 | 280.76K |
| 2026-05-26 | KRW 1,330.00 | -0.23% | KRW 1,410.00 | KRW 1,426.00 | KRW 1,317.00 | 315.38K |
| 2026-05-22 | KRW 1,333.00 | +6.05% | KRW 1,270.00 | KRW 1,346.00 | KRW 1,270.00 | 238.79K |