Bonne Co., Ltd. 226340
KRX · South Korea · Technology Services
KRW 5,830.00-80.00 (-1.35%)
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 5,830.00 | -1.35% | KRW 6,080.00 | KRW 6,100.00 | KRW 5,590.00 | 468.62K |
| 2026-10-01 | KRW 5,910.00 | +11.51% | KRW 5,350.00 | KRW 6,040.00 | KRW 5,170.00 | 670.07K |
| 2026-09-30 | KRW 5,300.00 | +3.92% | KRW 5,250.00 | KRW 5,430.00 | KRW 5,000.00 | 393.93K |
| 2026-09-29 | KRW 5,100.00 | +1.80% | KRW 5,010.00 | KRW 5,400.00 | KRW 4,820.00 | 403.59K |
| 2026-09-28 | KRW 5,010.00 | +9.15% | KRW 4,495.00 | KRW 5,570.00 | KRW 4,495.00 | 1.56M |
| 2026-09-23 | KRW 4,590.00 | -2.75% | KRW 4,720.00 | KRW 4,795.00 | KRW 4,530.00 | 167.73K |
| 2026-09-22 | KRW 4,720.00 | -4.74% | KRW 4,930.00 | KRW 5,070.00 | KRW 4,720.00 | 182.48K |
| 2026-09-21 | KRW 4,955.00 | -3.79% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,930.00 | 155.63K |
| 2026-09-18 | KRW 5,150.00 | -0.96% | KRW 5,110.00 | KRW 5,450.00 | KRW 5,110.00 | 335.66K |
| 2026-09-17 | KRW 5,200.00 | +5.69% | KRW 4,910.00 | KRW 5,480.00 | KRW 4,895.00 | 446.16K |
| 2026-09-16 | KRW 4,920.00 | -1.20% | KRW 4,985.00 | KRW 5,250.00 | KRW 4,740.00 | 274.94K |
| 2026-09-15 | KRW 4,980.00 | +5.96% | KRW 4,700.00 | KRW 5,500.00 | KRW 4,680.00 | 698.67K |
| 2026-09-14 | KRW 4,700.00 | -11.32% | KRW 5,150.00 | KRW 5,270.00 | KRW 4,695.00 | 471.79K |
| 2026-09-11 | KRW 5,300.00 | -11.52% | KRW 5,750.00 | KRW 5,800.00 | KRW 5,280.00 | 776.20K |
| 2026-09-10 | KRW 5,990.00 | 0.00% | KRW 5,830.00 | KRW 6,410.00 | KRW 5,830.00 | 1.09M |
| 2026-09-09 | KRW 5,990.00 | +5.46% | KRW 5,680.00 | KRW 6,200.00 | KRW 5,510.00 | 817.26K |
| 2026-09-08 | KRW 5,680.00 | -0.18% | KRW 5,750.00 | KRW 6,070.00 | KRW 5,670.00 | 860.60K |
| 2026-09-07 | KRW 5,690.00 | -0.87% | KRW 5,250.00 | KRW 6,790.00 | KRW 5,000.00 | 3.18M |
| 2026-09-04 | KRW 5,740.00 | +0.70% | KRW 5,440.00 | KRW 6,000.00 | KRW 5,390.00 | 952.51K |
| 2026-09-03 | KRW 5,700.00 | -6.25% | KRW 6,000.00 | KRW 6,100.00 | KRW 5,470.00 | 823.30K |
| 2026-09-02 | KRW 6,080.00 | -8.98% | KRW 6,320.00 | KRW 6,600.00 | KRW 6,060.00 | 891.76K |
| 2026-09-01 | KRW 6,680.00 | +1.21% | KRW 6,340.00 | KRW 7,700.00 | KRW 6,030.00 | 2.94M |
| 2026-08-31 | KRW 6,600.00 | -5.58% | KRW 7,210.00 | KRW 7,280.00 | KRW 6,400.00 | 1.73M |
| 2026-08-28 | KRW 6,990.00 | +2.79% | KRW 7,290.00 | KRW 7,530.00 | KRW 6,700.00 | 2.12M |
| 2026-08-27 | KRW 6,800.00 | +3.03% | KRW 7,230.00 | KRW 7,940.00 | KRW 6,530.00 | 4.00M |
| 2026-08-26 | KRW 6,600.00 | +29.92% | KRW 5,080.00 | KRW 6,600.00 | KRW 4,920.00 | 1.57M |
| 2026-08-25 | KRW 5,080.00 | +0.99% | KRW 4,995.00 | KRW 5,490.00 | KRW 4,770.00 | 1.02M |
| 2026-08-24 | KRW 5,030.00 | +0.40% | KRW 5,160.00 | KRW 5,840.00 | KRW 4,875.00 | 1.60M |
| 2026-08-21 | KRW 5,010.00 | -16.08% | KRW 5,660.00 | KRW 5,930.00 | KRW 5,010.00 | 1.77M |
| 2026-08-20 | KRW 5,970.00 | +2.58% | KRW 5,440.00 | KRW 6,870.00 | KRW 5,320.00 | 4.36M |
| 2026-08-19 | KRW 5,820.00 | +1.75% | KRW 5,530.00 | KRW 7,300.00 | KRW 4,610.00 | 4.54M |
| 2026-08-18 | KRW 5,720.00 | -23.22% | KRW 6,500.00 | KRW 7,140.00 | KRW 5,580.00 | 3.27M |
| 2026-08-14 | KRW 7,450.00 | +14.09% | KRW 6,490.00 | KRW 7,450.00 | KRW 6,080.00 | 4.21M |
| 2026-08-13 | KRW 6,530.00 | -13.62% | KRW 7,200.00 | KRW 8,180.00 | KRW 6,390.00 | 5.17M |
| 2026-08-12 | KRW 7,560.00 | -6.20% | KRW 8,750.00 | KRW 9,680.00 | KRW 7,560.00 | 11.92M |
| 2026-08-11 | KRW 8,060.00 | +30.00% | KRW 7,500.00 | KRW 8,060.00 | KRW 5,500.00 | 15.45M |
| 2026-08-10 | KRW 6,200.00 | 0.00% | KRW 6,200.00 | KRW 6,200.00 | KRW 6,200.00 | 0 |
| 2026-08-07 | KRW 6,200.00 | +29.84% | KRW 6,100.00 | KRW 6,200.00 | KRW 5,810.00 | 710.75K |
| 2026-08-06 | KRW 4,775.00 | +29.93% | KRW 4,510.00 | KRW 4,775.00 | KRW 4,185.00 | 3.26M |
| 2026-08-05 | KRW 3,675.00 | +29.86% | KRW 3,675.00 | KRW 3,675.00 | KRW 3,675.00 | 372.64K |
| 2026-08-04 | KRW 2,830.00 | +29.82% | KRW 2,830.00 | KRW 2,830.00 | KRW 2,830.00 | 39.40K |
| 2026-08-03 | KRW 2,180.00 | +29.99% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 29.75K |
| 2026-07-31 | KRW 1,677.00 | +30.00% | KRW 1,677.00 | KRW 1,677.00 | KRW 1,677.00 | 89.86K |
| 2026-07-30 | KRW 1,290.00 | +5.39% | KRW 1,220.00 | KRW 1,296.00 | KRW 1,220.00 | 34.68K |
| 2026-07-29 | KRW 1,224.00 | -13.19% | KRW 1,410.00 | KRW 1,440.00 | KRW 1,224.00 | 53.72K |
| 2026-07-28 | KRW 1,410.00 | -4.34% | KRW 1,436.00 | KRW 1,500.00 | KRW 1,380.00 | 17.20K |
| 2026-07-27 | KRW 1,474.00 | -0.87% | KRW 1,485.00 | KRW 1,492.00 | KRW 1,430.00 | 14.00K |
| 2026-07-24 | KRW 1,487.00 | +0.13% | KRW 1,512.00 | KRW 1,578.00 | KRW 1,480.00 | 11.11K |
| 2026-07-23 | KRW 1,485.00 | +2.84% | KRW 1,542.00 | KRW 1,542.00 | KRW 1,444.00 | 32.29K |
| 2026-07-22 | KRW 1,444.00 | -0.55% | KRW 1,465.00 | KRW 1,549.00 | KRW 1,415.00 | 47.00K |
| 2026-07-21 | KRW 1,452.00 | -6.68% | KRW 1,560.00 | KRW 1,573.00 | KRW 1,420.00 | 43.22K |
| 2026-07-20 | KRW 1,556.00 | -7.33% | KRW 1,674.00 | KRW 1,712.00 | KRW 1,510.00 | 46.34K |
| 2026-07-16 | KRW 1,679.00 | 0.00% | KRW 1,728.00 | KRW 1,778.00 | KRW 1,679.00 | 13.81K |
| 2026-07-15 | KRW 1,679.00 | +3.07% | KRW 1,629.00 | KRW 1,735.00 | KRW 1,629.00 | 11.83K |
| 2026-07-14 | KRW 1,629.00 | -5.29% | KRW 1,669.00 | KRW 1,720.00 | KRW 1,438.00 | 52.11K |
| 2026-07-13 | KRW 1,720.00 | -0.75% | KRW 1,733.00 | KRW 1,835.00 | KRW 1,640.00 | 18.26K |
| 2026-07-10 | KRW 1,733.00 | +2.00% | KRW 1,699.00 | KRW 1,848.00 | KRW 1,699.00 | 28.73K |
| 2026-07-09 | KRW 1,699.00 | -5.35% | KRW 1,780.00 | KRW 1,799.00 | KRW 1,685.00 | 20.61K |
| 2026-07-08 | KRW 1,795.00 | -4.27% | KRW 1,873.00 | KRW 1,889.00 | KRW 1,700.00 | 24.19K |
| 2026-07-07 | KRW 1,875.00 | -1.99% | KRW 1,913.00 | KRW 2,000.00 | KRW 1,810.00 | 12.23K |
| 2026-07-06 | KRW 1,913.00 | -1.09% | KRW 1,934.00 | KRW 1,986.00 | KRW 1,840.00 | 10.33K |
| 2026-07-03 | KRW 1,934.00 | -2.32% | KRW 1,964.00 | KRW 1,990.00 | KRW 1,881.00 | 7.72K |
| 2026-07-02 | KRW 1,980.00 | -4.81% | KRW 2,080.00 | KRW 2,085.00 | KRW 1,980.00 | 18.91K |
| 2026-07-01 | KRW 2,080.00 | +3.23% | KRW 1,998.00 | KRW 2,145.00 | KRW 1,998.00 | 26.51K |
| 2026-06-30 | KRW 2,015.00 | +5.77% | KRW 1,910.00 | KRW 2,120.00 | KRW 1,891.00 | 119.67K |
| 2026-06-29 | KRW 1,905.00 | +1.17% | KRW 1,810.00 | KRW 2,000.00 | KRW 1,810.00 | 29.95K |
| 2026-06-26 | KRW 1,883.00 | -6.32% | KRW 2,005.00 | KRW 2,025.00 | KRW 1,805.00 | 26.14K |
| 2026-06-25 | KRW 2,010.00 | -4.96% | KRW 2,125.00 | KRW 2,150.00 | KRW 2,010.00 | 46.16K |
| 2026-06-24 | KRW 2,115.00 | -0.47% | KRW 2,145.00 | KRW 2,195.00 | KRW 1,996.00 | 104.84K |
| 2026-06-23 | KRW 2,125.00 | -6.80% | KRW 2,280.00 | KRW 2,280.00 | KRW 2,065.00 | 60.25K |
| 2026-06-22 | KRW 2,280.00 | -0.65% | KRW 2,335.00 | KRW 2,355.00 | KRW 2,260.00 | 63.68K |
| 2026-06-19 | KRW 2,295.00 | -3.16% | KRW 2,350.00 | KRW 2,400.00 | KRW 2,250.00 | 82.19K |
| 2026-06-18 | KRW 2,370.00 | +5.57% | KRW 2,245.00 | KRW 2,400.00 | KRW 2,165.00 | 60.56K |
| 2026-06-17 | KRW 2,245.00 | -5.67% | KRW 2,415.00 | KRW 2,415.00 | KRW 2,200.00 | 90.64K |
| 2026-06-16 | KRW 2,380.00 | -2.66% | KRW 2,445.00 | KRW 2,445.00 | KRW 2,260.00 | 84.94K |
| 2026-06-15 | KRW 2,445.00 | -2.40% | KRW 2,495.00 | KRW 2,515.00 | KRW 2,340.00 | 30.62K |
| 2026-06-12 | KRW 2,505.00 | +2.45% | KRW 2,550.00 | KRW 2,550.00 | KRW 2,380.00 | 38.89K |
| 2026-06-11 | KRW 2,445.00 | +2.73% | KRW 2,350.00 | KRW 2,455.00 | KRW 2,260.00 | 75.33K |
| 2026-06-10 | KRW 2,380.00 | +3.03% | KRW 2,355.00 | KRW 2,415.00 | KRW 2,160.00 | 59.86K |
| 2026-06-09 | KRW 2,310.00 | +14.07% | KRW 2,025.00 | KRW 2,365.00 | KRW 2,010.00 | 114.28K |
| 2026-06-08 | KRW 2,025.00 | -7.11% | KRW 2,135.00 | KRW 2,135.00 | KRW 1,990.00 | 78.77K |
| 2026-06-05 | KRW 2,180.00 | -4.18% | KRW 2,270.00 | KRW 2,275.00 | KRW 2,075.00 | 99.91K |
| 2026-06-04 | KRW 2,275.00 | +7.82% | KRW 2,070.00 | KRW 2,340.00 | KRW 2,060.00 | 118.24K |
| 2026-06-02 | KRW 2,110.00 | -4.52% | KRW 2,210.00 | KRW 2,260.00 | KRW 1,999.00 | 203.18K |
| 2026-06-01 | KRW 2,210.00 | -13.67% | KRW 2,520.00 | KRW 2,585.00 | KRW 2,095.00 | 268.79K |
| 2026-05-29 | KRW 2,560.00 | +20.47% | KRW 2,300.00 | KRW 2,745.00 | KRW 2,030.00 | 1.23M |
| 2026-05-28 | KRW 2,125.00 | -19.81% | KRW 2,650.00 | KRW 2,695.00 | KRW 2,065.00 | 252.00K |
| 2026-05-27 | KRW 2,650.00 | -18.08% | KRW 2,995.00 | KRW 3,080.00 | KRW 2,505.00 | 342.40K |
| 2026-05-26 | KRW 3,235.00 | 0.00% | KRW 3,235.00 | KRW 3,235.00 | KRW 3,235.00 | 0 |
| 2026-05-22 | KRW 3,235.00 | 0.00% | KRW 3,235.00 | KRW 3,235.00 | KRW 3,235.00 | 0 |