Born Korea Co. Ltd. 475560
KRX · South Korea · Consumer Services
KRW 14,290.00-150.00 (-1.04%)
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 14,290.00 | -1.04% | KRW 14,310.00 | KRW 14,400.00 | KRW 14,260.00 | 12.81K |
| 2026-10-01 | KRW 14,440.00 | +0.70% | KRW 14,340.00 | KRW 14,440.00 | KRW 14,190.00 | 11.62K |
| 2026-09-30 | KRW 14,340.00 | 0.00% | KRW 14,260.00 | KRW 14,640.00 | KRW 14,260.00 | 12.17K |
| 2026-09-29 | KRW 14,340.00 | -1.85% | KRW 14,600.00 | KRW 14,770.00 | KRW 14,200.00 | 19.99K |
| 2026-09-28 | KRW 14,610.00 | +0.34% | KRW 14,580.00 | KRW 14,770.00 | KRW 14,570.00 | 16.01K |
| 2026-09-23 | KRW 14,560.00 | 0.00% | KRW 14,620.00 | KRW 14,750.00 | KRW 14,470.00 | 13.67K |
| 2026-09-22 | KRW 14,560.00 | -0.82% | KRW 14,740.00 | KRW 14,940.00 | KRW 14,550.00 | 14.68K |
| 2026-09-21 | KRW 14,680.00 | -0.61% | KRW 14,780.00 | KRW 15,210.00 | KRW 14,610.00 | 21.37K |
| 2026-09-18 | KRW 14,770.00 | +2.29% | KRW 14,710.00 | KRW 16,170.00 | KRW 14,620.00 | 79.47K |
| 2026-09-17 | KRW 14,440.00 | +0.98% | KRW 14,300.00 | KRW 14,620.00 | KRW 14,260.00 | 14.67K |
| 2026-09-16 | KRW 14,300.00 | -2.85% | KRW 14,620.00 | KRW 14,820.00 | KRW 14,290.00 | 18.99K |
| 2026-09-15 | KRW 14,720.00 | -0.74% | KRW 14,850.00 | KRW 15,130.00 | KRW 14,700.00 | 19.63K |
| 2026-09-14 | KRW 14,830.00 | -1.79% | KRW 15,090.00 | KRW 15,200.00 | KRW 14,510.00 | 16.51K |
| 2026-09-11 | KRW 15,100.00 | -0.26% | KRW 15,130.00 | KRW 15,260.00 | KRW 14,920.00 | 16.49K |
| 2026-09-10 | KRW 15,140.00 | -2.20% | KRW 15,480.00 | KRW 15,570.00 | KRW 15,070.00 | 28.79K |
| 2026-09-09 | KRW 15,480.00 | -1.28% | KRW 15,680.00 | KRW 15,950.00 | KRW 15,460.00 | 25.07K |
| 2026-09-08 | KRW 15,680.00 | +1.62% | KRW 15,440.00 | KRW 16,740.00 | KRW 15,320.00 | 62.96K |
| 2026-09-07 | KRW 15,430.00 | 0.00% | KRW 15,490.00 | KRW 15,490.00 | KRW 15,090.00 | 31.71K |
| 2026-09-04 | KRW 15,430.00 | +2.25% | KRW 15,090.00 | KRW 15,660.00 | KRW 15,090.00 | 31.71K |
| 2026-09-03 | KRW 15,090.00 | -3.58% | KRW 15,650.00 | KRW 16,150.00 | KRW 14,910.00 | 99.65K |
| 2026-09-02 | KRW 15,650.00 | -5.04% | KRW 16,330.00 | KRW 16,330.00 | KRW 15,650.00 | 46.71K |
| 2026-09-01 | KRW 16,480.00 | +2.04% | KRW 16,000.00 | KRW 16,620.00 | KRW 16,000.00 | 66.24K |
| 2026-08-31 | KRW 16,150.00 | -0.62% | KRW 16,240.00 | KRW 16,550.00 | KRW 15,600.00 | 100.63K |
| 2026-08-28 | KRW 16,250.00 | -1.87% | KRW 16,470.00 | KRW 16,550.00 | KRW 16,210.00 | 73.16K |
| 2026-08-27 | KRW 16,560.00 | -3.78% | KRW 17,210.00 | KRW 17,210.00 | KRW 16,430.00 | 113.68K |
| 2026-08-26 | KRW 17,210.00 | -6.06% | KRW 18,030.00 | KRW 18,180.00 | KRW 17,180.00 | 164.98K |
| 2026-08-25 | KRW 18,320.00 | -4.58% | KRW 18,710.00 | KRW 18,760.00 | KRW 17,500.00 | 85.62K |
| 2026-08-24 | KRW 19,200.00 | +4.58% | KRW 19,040.00 | KRW 19,390.00 | KRW 18,500.00 | 77.34K |
| 2026-08-21 | KRW 18,360.00 | +4.91% | KRW 19,780.00 | KRW 20,250.00 | KRW 18,200.00 | 243.65K |
| 2026-08-20 | KRW 17,500.00 | -3.63% | KRW 18,300.00 | KRW 18,330.00 | KRW 17,420.00 | 123.04K |
| 2026-08-19 | KRW 18,160.00 | -6.20% | KRW 21,150.00 | KRW 21,600.00 | KRW 17,550.00 | 393.27K |
| 2026-08-18 | KRW 19,360.00 | +21.84% | KRW 19,450.00 | KRW 20,600.00 | KRW 18,180.00 | 756.09K |
| 2026-08-14 | KRW 15,890.00 | +12.78% | KRW 16,620.00 | KRW 17,760.00 | KRW 15,830.00 | 255.70K |
| 2026-08-13 | KRW 14,090.00 | -0.84% | KRW 14,580.00 | KRW 14,580.00 | KRW 14,040.00 | 7.39K |
| 2026-08-12 | KRW 14,210.00 | +0.92% | KRW 14,100.00 | KRW 14,320.00 | KRW 14,100.00 | 9.46K |
| 2026-08-11 | KRW 14,080.00 | +0.36% | KRW 13,990.00 | KRW 14,150.00 | KRW 13,980.00 | 2.83K |
| 2026-08-10 | KRW 14,030.00 | +1.23% | KRW 14,030.00 | KRW 14,070.00 | KRW 13,910.00 | 8.09K |
| 2026-08-07 | KRW 13,860.00 | +0.95% | KRW 13,850.00 | KRW 13,930.00 | KRW 13,600.00 | 7.12K |
| 2026-08-06 | KRW 13,730.00 | -0.44% | KRW 13,890.00 | KRW 13,890.00 | KRW 13,500.00 | 3.30K |
| 2026-08-05 | KRW 13,790.00 | +1.70% | KRW 13,570.00 | KRW 13,800.00 | KRW 12,850.00 | 9.15K |
| 2026-08-04 | KRW 13,560.00 | +3.20% | KRW 13,200.00 | KRW 13,600.00 | KRW 13,200.00 | 3.82K |
| 2026-08-03 | KRW 13,140.00 | +0.31% | KRW 13,000.00 | KRW 13,500.00 | KRW 13,000.00 | 8.33K |
| 2026-07-31 | KRW 13,100.00 | +3.15% | KRW 12,770.00 | KRW 13,270.00 | KRW 12,300.00 | 12.42K |
| 2026-07-30 | KRW 12,700.00 | -2.53% | KRW 12,130.00 | KRW 13,340.00 | KRW 12,130.00 | 10.59K |
| 2026-07-29 | KRW 13,030.00 | -3.98% | KRW 13,790.00 | KRW 13,970.00 | KRW 12,660.00 | 16.13K |
| 2026-07-28 | KRW 13,570.00 | -3.14% | KRW 14,000.00 | KRW 14,030.00 | KRW 13,520.00 | 10.96K |
| 2026-07-27 | KRW 14,010.00 | +0.21% | KRW 14,010.00 | KRW 14,090.00 | KRW 13,890.00 | 4.94K |
| 2026-07-24 | KRW 13,980.00 | +0.65% | KRW 13,890.00 | KRW 14,140.00 | KRW 13,790.00 | 6.60K |
| 2026-07-23 | KRW 13,890.00 | +0.36% | KRW 12,660.00 | KRW 13,950.00 | KRW 12,660.00 | 12.46K |
| 2026-07-22 | KRW 13,840.00 | +0.51% | KRW 13,870.00 | KRW 14,370.00 | KRW 13,800.00 | 14.71K |
| 2026-07-21 | KRW 13,770.00 | -1.15% | KRW 13,950.00 | KRW 14,090.00 | KRW 13,690.00 | 8.40K |
| 2026-07-20 | KRW 13,930.00 | -3.26% | KRW 13,980.00 | KRW 14,350.00 | KRW 13,910.00 | 7.56K |
| 2026-07-16 | KRW 14,400.00 | -0.83% | KRW 14,520.00 | KRW 14,600.00 | KRW 14,240.00 | 6.74K |
| 2026-07-15 | KRW 14,520.00 | -0.07% | KRW 14,530.00 | KRW 14,730.00 | KRW 14,470.00 | 11.58K |
| 2026-07-14 | KRW 14,530.00 | -0.48% | KRW 14,790.00 | KRW 14,790.00 | KRW 13,610.00 | 11.81K |
| 2026-07-13 | KRW 14,600.00 | -0.14% | KRW 15,600.00 | KRW 16,480.00 | KRW 14,550.00 | 68.56K |
| 2026-07-10 | KRW 14,620.00 | +1.60% | KRW 14,350.00 | KRW 14,850.00 | KRW 14,350.00 | 8.44K |
| 2026-07-09 | KRW 14,390.00 | -1.77% | KRW 14,390.00 | KRW 14,650.00 | KRW 14,170.00 | 13.57K |
| 2026-07-08 | KRW 14,650.00 | -3.11% | KRW 15,000.00 | KRW 15,350.00 | KRW 14,620.00 | 11.43K |
| 2026-07-07 | KRW 15,120.00 | +2.79% | KRW 15,400.00 | KRW 15,480.00 | KRW 14,810.00 | 43.45K |
| 2026-07-06 | KRW 14,710.00 | -0.41% | KRW 14,700.00 | KRW 14,900.00 | KRW 14,490.00 | 9.03K |
| 2026-07-03 | KRW 14,770.00 | +2.14% | KRW 14,460.00 | KRW 14,800.00 | KRW 14,210.00 | 8.56K |
| 2026-07-02 | KRW 14,460.00 | -3.15% | KRW 14,550.00 | KRW 15,030.00 | KRW 14,380.00 | 11.63K |
| 2026-07-01 | KRW 14,930.00 | +1.84% | KRW 14,640.00 | KRW 15,120.00 | KRW 14,530.00 | 11.11K |
| 2026-06-30 | KRW 14,660.00 | -0.81% | KRW 14,700.00 | KRW 14,910.00 | KRW 14,530.00 | 11.18K |
| 2026-06-29 | KRW 14,780.00 | +4.53% | KRW 14,000.00 | KRW 14,820.00 | KRW 14,000.00 | 17.11K |
| 2026-06-26 | KRW 14,140.00 | -1.81% | KRW 14,390.00 | KRW 14,440.00 | KRW 14,010.00 | 19.02K |
| 2026-06-25 | KRW 14,400.00 | -7.34% | KRW 15,030.00 | KRW 15,110.00 | KRW 14,300.00 | 29.39K |
| 2026-06-24 | KRW 15,540.00 | +7.69% | KRW 15,800.00 | KRW 16,100.00 | KRW 14,690.00 | 87.51K |
| 2026-06-23 | KRW 14,430.00 | -4.18% | KRW 14,820.00 | KRW 15,050.00 | KRW 14,410.00 | 16.55K |
| 2026-06-22 | KRW 15,060.00 | -0.26% | KRW 15,090.00 | KRW 15,250.00 | KRW 15,010.00 | 9.58K |
| 2026-06-19 | KRW 15,100.00 | -2.71% | KRW 15,400.00 | KRW 15,450.00 | KRW 14,920.00 | 20.80K |
| 2026-06-18 | KRW 15,520.00 | -3.06% | KRW 16,000.00 | KRW 16,160.00 | KRW 15,490.00 | 16.23K |
| 2026-06-17 | KRW 16,010.00 | -0.68% | KRW 16,060.00 | KRW 16,180.00 | KRW 15,910.00 | 9.12K |
| 2026-06-16 | KRW 16,120.00 | -0.68% | KRW 16,370.00 | KRW 16,420.00 | KRW 16,010.00 | 7.10K |
| 2026-06-15 | KRW 16,230.00 | +0.50% | KRW 16,280.00 | KRW 16,490.00 | KRW 16,150.00 | 10.31K |
| 2026-06-12 | KRW 16,150.00 | +0.69% | KRW 16,400.00 | KRW 16,600.00 | KRW 16,150.00 | 14.92K |
| 2026-06-11 | KRW 16,040.00 | +2.17% | KRW 15,520.00 | KRW 16,140.00 | KRW 15,290.00 | 8.76K |
| 2026-06-10 | KRW 15,700.00 | -1.88% | KRW 15,780.00 | KRW 16,000.00 | KRW 15,390.00 | 17.37K |
| 2026-06-09 | KRW 16,000.00 | +2.37% | KRW 15,590.00 | KRW 16,250.00 | KRW 15,590.00 | 7.28K |
| 2026-06-08 | KRW 15,630.00 | -4.52% | KRW 15,820.00 | KRW 15,950.00 | KRW 15,600.00 | 12.93K |
| 2026-06-05 | KRW 16,370.00 | +2.25% | KRW 15,880.00 | KRW 16,460.00 | KRW 15,660.00 | 20.20K |
| 2026-06-04 | KRW 16,010.00 | -2.02% | KRW 15,940.00 | KRW 16,200.00 | KRW 15,710.00 | 14.99K |
| 2026-06-02 | KRW 16,340.00 | -1.09% | KRW 16,300.00 | KRW 16,480.00 | KRW 15,930.00 | 27.40K |
| 2026-06-01 | KRW 16,520.00 | -4.73% | KRW 17,290.00 | KRW 17,430.00 | KRW 16,520.00 | 30.84K |
| 2026-05-29 | KRW 17,340.00 | +0.06% | KRW 17,470.00 | KRW 17,890.00 | KRW 17,300.00 | 10.11K |
| 2026-05-28 | KRW 17,330.00 | -1.70% | KRW 17,600.00 | KRW 17,740.00 | KRW 17,120.00 | 19.92K |
| 2026-05-27 | KRW 17,630.00 | -2.60% | KRW 18,030.00 | KRW 18,140.00 | KRW 17,600.00 | 20.00K |
| 2026-05-26 | KRW 18,100.00 | -2.58% | KRW 18,620.00 | KRW 18,810.00 | KRW 18,100.00 | 16.54K |
| 2026-05-22 | KRW 18,580.00 | +2.94% | KRW 18,100.00 | KRW 18,590.00 | KRW 18,100.00 | 17.30K |