Bubang Co., Ltd. (KOSDAQ:014470)
South Korea
· Delayed Price · Currency is KRW 1,457.00
+24.00 (1.67%)
At close: Dec 5, 2025
Bubang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,433.00 | 1,448.00 | 1,421.00 | 1,436.00 | - | 0.21% | 18,376 |
| Dec 4, 2025 | 1,421.00 | 1,461.00 | 1,421.00 | 1,433.00 | 1,433.00 | 0.92% | 151,495 |
| Dec 3, 2025 | 1,409.00 | 1,423.00 | 1,403.00 | 1,420.00 | 1,420.00 | 0.78% | 63,662 |
| Dec 2, 2025 | 1,381.00 | 1,410.00 | 1,378.00 | 1,409.00 | 1,409.00 | 1.22% | 68,002 |
| Dec 1, 2025 | 1,393.00 | 1,405.00 | 1,380.00 | 1,392.00 | 1,392.00 | -0.14% | 100,717 |
| Nov 28, 2025 | 1,368.00 | 1,396.00 | 1,368.00 | 1,394.00 | 1,394.00 | 1.90% | 56,133 |
| Nov 27, 2025 | 1,369.00 | 1,380.00 | 1,363.00 | 1,368.00 | 1,368.00 | 1.18% | 14,812 |
| Nov 26, 2025 | 1,342.00 | 1,367.00 | 1,341.00 | 1,352.00 | 1,352.00 | 0.75% | 35,284 |
| Nov 25, 2025 | 1,374.00 | 1,388.00 | 1,288.00 | 1,342.00 | 1,342.00 | -3.38% | 249,920 |
| Nov 24, 2025 | 1,375.00 | 1,394.00 | 1,371.00 | 1,389.00 | 1,389.00 | 1.09% | 71,146 |
| Nov 21, 2025 | 1,365.00 | 1,392.00 | 1,365.00 | 1,374.00 | 1,374.00 | -1.29% | 84,293 |
| Nov 20, 2025 | 1,365.00 | 1,400.00 | 1,365.00 | 1,392.00 | 1,392.00 | 0.87% | 75,049 |
| Nov 19, 2025 | 1,379.00 | 1,399.00 | 1,362.00 | 1,380.00 | 1,380.00 | -0.79% | 144,638 |
| Nov 18, 2025 | 1,408.00 | 1,421.00 | 1,373.00 | 1,391.00 | 1,391.00 | -2.04% | 99,462 |
| Nov 17, 2025 | 1,404.00 | 1,428.00 | 1,393.00 | 1,420.00 | 1,420.00 | 1.14% | 40,897 |
| Nov 14, 2025 | 1,400.00 | 1,406.00 | 1,386.00 | 1,404.00 | 1,404.00 | -0.07% | 73,174 |
| Nov 13, 2025 | 1,397.00 | 1,410.00 | 1,394.00 | 1,405.00 | 1,405.00 | -0.28% | 40,832 |
| Nov 12, 2025 | 1,387.00 | 1,414.00 | 1,379.00 | 1,409.00 | 1,409.00 | 1.88% | 110,833 |
| Nov 11, 2025 | 1,356.00 | 1,388.00 | 1,356.00 | 1,383.00 | 1,383.00 | 1.24% | 52,730 |
| Nov 10, 2025 | 1,360.00 | 1,388.00 | 1,348.00 | 1,366.00 | 1,366.00 | -0.29% | 252,649 |
| Nov 7, 2025 | 1,392.00 | 1,395.00 | 1,362.00 | 1,370.00 | 1,370.00 | -1.86% | 47,794 |
| Nov 6, 2025 | 1,380.00 | 1,399.00 | 1,370.00 | 1,396.00 | 1,396.00 | 1.16% | 45,355 |
| Nov 5, 2025 | 1,382.00 | 1,382.00 | 1,330.00 | 1,380.00 | 1,380.00 | -0.29% | 183,130 |
| Nov 4, 2025 | 1,390.00 | 1,393.00 | 1,372.00 | 1,384.00 | 1,384.00 | -0.43% | 83,847 |
| Nov 3, 2025 | 1,431.00 | 1,432.00 | 1,385.00 | 1,390.00 | 1,390.00 | -2.87% | 228,106 |
| Oct 31, 2025 | 1,428.00 | 1,439.00 | 1,425.00 | 1,431.00 | 1,431.00 | -0.49% | 122,638 |
| Oct 30, 2025 | 1,454.00 | 1,455.00 | 1,428.00 | 1,438.00 | 1,438.00 | -0.90% | 146,794 |
| Oct 29, 2025 | 1,469.00 | 1,474.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.23% | 161,859 |
| Oct 28, 2025 | 1,451.00 | 1,481.00 | 1,451.00 | 1,469.00 | 1,469.00 | -1.41% | 158,874 |
| Oct 27, 2025 | 1,487.00 | 1,495.00 | 1,482.00 | 1,490.00 | 1,490.00 | 0.20% | 98,067 |
| Oct 24, 2025 | 1,483.00 | 1,498.00 | 1,478.00 | 1,487.00 | 1,487.00 | -0.07% | 104,001 |
| Oct 23, 2025 | 1,495.00 | 1,510.00 | 1,483.00 | 1,488.00 | 1,488.00 | -0.53% | 96,987 |
| Oct 22, 2025 | 1,498.00 | 1,498.00 | 1,481.00 | 1,496.00 | 1,496.00 | -0.13% | 68,829 |
| Oct 21, 2025 | 1,500.00 | 1,508.00 | 1,488.00 | 1,498.00 | 1,498.00 | -0.07% | 101,016 |
| Oct 20, 2025 | 1,500.00 | 1,508.00 | 1,483.00 | 1,499.00 | 1,499.00 | 0.54% | 42,735 |
| Oct 17, 2025 | 1,507.00 | 1,510.00 | 1,487.00 | 1,491.00 | 1,491.00 | -0.86% | 91,390 |
| Oct 16, 2025 | 1,500.00 | 1,510.00 | 1,494.00 | 1,504.00 | 1,504.00 | 0.27% | 63,414 |
| Oct 15, 2025 | 1,481.00 | 1,505.00 | 1,481.00 | 1,500.00 | 1,500.00 | 1.28% | 63,950 |
| Oct 14, 2025 | 1,476.00 | 1,489.00 | 1,470.00 | 1,481.00 | 1,481.00 | 0.34% | 92,745 |
| Oct 13, 2025 | 1,470.00 | 1,480.00 | 1,451.00 | 1,476.00 | 1,476.00 | 0.41% | 130,734 |
| Oct 10, 2025 | 1,496.00 | 1,496.00 | 1,463.00 | 1,470.00 | 1,470.00 | -1.87% | 187,837 |
| Oct 2, 2025 | 1,504.00 | 1,507.00 | 1,495.00 | 1,498.00 | 1,498.00 | - | 32,520 |
| Oct 1, 2025 | 1,503.00 | 1,516.00 | 1,495.00 | 1,498.00 | 1,498.00 | -0.33% | 44,343 |
| Sep 30, 2025 | 1,505.00 | 1,515.00 | 1,491.00 | 1,503.00 | 1,503.00 | -0.53% | 42,004 |
| Sep 29, 2025 | 1,490.00 | 1,523.00 | 1,490.00 | 1,511.00 | 1,511.00 | 1.41% | 55,393 |
| Sep 26, 2025 | 1,513.00 | 1,518.00 | 1,484.00 | 1,490.00 | 1,490.00 | -1.78% | 195,251 |
| Sep 25, 2025 | 1,525.00 | 1,525.00 | 1,513.00 | 1,517.00 | 1,517.00 | -0.39% | 43,323 |
| Sep 24, 2025 | 1,528.00 | 1,542.00 | 1,515.00 | 1,523.00 | 1,523.00 | -1.23% | 120,327 |
| Sep 23, 2025 | 1,557.00 | 1,557.00 | 1,530.00 | 1,542.00 | 1,542.00 | -0.96% | 85,777 |
| Sep 22, 2025 | 1,571.00 | 1,575.00 | 1,550.00 | 1,557.00 | 1,557.00 | -0.83% | 43,586 |