Bonne Co., Ltd. (KOSDAQ:226340)
South Korea
· Delayed Price · Currency is KRW 711.00
+4.00 (0.57%)
At close: Dec 5, 2025
Bonne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 706.00 | 718.00 | 705.00 | 711.00 | 711.00 | 0.57% | 64,643 |
| Dec 4, 2025 | 714.00 | 718.00 | 707.00 | 707.00 | 707.00 | -0.98% | 120,631 |
| Dec 3, 2025 | 720.00 | 721.00 | 710.00 | 714.00 | 714.00 | -0.83% | 84,856 |
| Dec 2, 2025 | 720.00 | 726.00 | 704.00 | 720.00 | 720.00 | - | 122,377 |
| Dec 1, 2025 | 730.00 | 730.00 | 713.00 | 720.00 | 720.00 | - | 117,819 |
| Nov 28, 2025 | 716.00 | 721.00 | 710.00 | 720.00 | 720.00 | 1.84% | 112,387 |
| Nov 27, 2025 | 718.00 | 724.00 | 701.00 | 707.00 | 707.00 | -2.35% | 262,751 |
| Nov 26, 2025 | 725.00 | 736.00 | 719.00 | 724.00 | 724.00 | -0.82% | 274,625 |
| Nov 25, 2025 | 716.00 | 738.00 | 703.00 | 730.00 | 730.00 | 1.11% | 290,392 |
| Nov 24, 2025 | 756.00 | 756.00 | 717.00 | 722.00 | 722.00 | -2.83% | 1,312,887 |
| Nov 21, 2025 | 720.00 | 862.00 | 712.00 | 743.00 | 743.00 | 6.29% | 17,358,731 |
| Nov 20, 2025 | 712.00 | 712.00 | 692.00 | 699.00 | 699.00 | - | 113,132 |
| Nov 19, 2025 | 692.00 | 714.00 | 692.00 | 699.00 | 699.00 | 1.01% | 61,585 |
| Nov 18, 2025 | 733.00 | 738.00 | 685.00 | 692.00 | 692.00 | -5.59% | 278,583 |
| Nov 17, 2025 | 743.00 | 765.00 | 707.00 | 733.00 | 733.00 | -1.35% | 97,283 |
| Nov 14, 2025 | 749.00 | 764.00 | 739.00 | 743.00 | 743.00 | -0.93% | 71,421 |
| Nov 13, 2025 | 745.00 | 758.00 | 741.00 | 750.00 | 750.00 | -1.19% | 85,862 |
| Nov 12, 2025 | 756.00 | 763.00 | 735.00 | 759.00 | 759.00 | 1.88% | 170,512 |
| Nov 11, 2025 | 756.00 | 767.00 | 738.00 | 745.00 | 745.00 | -1.06% | 71,967 |
| Nov 10, 2025 | 750.00 | 761.00 | 741.00 | 753.00 | 753.00 | 0.40% | 179,999 |
| Nov 7, 2025 | 750.00 | 774.00 | 728.00 | 750.00 | 750.00 | -0.66% | 90,602 |
| Nov 6, 2025 | 753.00 | 770.00 | 728.00 | 755.00 | 755.00 | 0.27% | 143,958 |
| Nov 5, 2025 | 774.00 | 774.00 | 730.00 | 753.00 | 753.00 | -1.83% | 198,413 |
| Nov 4, 2025 | 772.00 | 777.00 | 754.00 | 767.00 | 767.00 | -0.65% | 213,566 |
| Nov 3, 2025 | 805.00 | 813.00 | 772.00 | 772.00 | 772.00 | -4.10% | 280,168 |
| Oct 31, 2025 | 822.00 | 823.00 | 792.00 | 805.00 | 805.00 | -2.07% | 420,962 |
| Oct 30, 2025 | 821.00 | 890.00 | 814.00 | 822.00 | 822.00 | 0.74% | 818,873 |
| Oct 29, 2025 | 828.00 | 830.00 | 813.00 | 816.00 | 816.00 | -1.45% | 48,250 |
| Oct 28, 2025 | 823.00 | 833.00 | 820.00 | 828.00 | 828.00 | 0.12% | 59,420 |
| Oct 27, 2025 | 823.00 | 832.00 | 810.00 | 827.00 | 827.00 | 0.49% | 78,881 |
| Oct 24, 2025 | 835.00 | 841.00 | 812.00 | 823.00 | 823.00 | -1.20% | 120,019 |
| Oct 23, 2025 | 830.00 | 845.00 | 821.00 | 833.00 | 833.00 | 1.59% | 134,977 |
| Oct 22, 2025 | 819.00 | 829.00 | 811.00 | 820.00 | 820.00 | 0.12% | 59,657 |
| Oct 21, 2025 | 818.00 | 826.00 | 810.00 | 819.00 | 819.00 | 0.12% | 104,684 |
| Oct 20, 2025 | 816.00 | 830.00 | 811.00 | 818.00 | 818.00 | 0.25% | 106,764 |
| Oct 17, 2025 | 836.00 | 839.00 | 811.00 | 816.00 | 816.00 | -2.39% | 138,172 |
| Oct 16, 2025 | 840.00 | 842.00 | 827.00 | 836.00 | 836.00 | -0.83% | 262,806 |
| Oct 15, 2025 | 845.00 | 859.00 | 839.00 | 843.00 | 843.00 | - | 126,409 |
| Oct 14, 2025 | 848.00 | 865.00 | 840.00 | 843.00 | 843.00 | -0.94% | 141,163 |
| Oct 13, 2025 | 846.00 | 868.00 | 844.00 | 851.00 | 851.00 | -2.18% | 111,956 |
| Oct 10, 2025 | 890.00 | 890.00 | 849.00 | 870.00 | 870.00 | 0.46% | 125,493 |
| Oct 2, 2025 | 875.00 | 880.00 | 853.00 | 866.00 | 866.00 | -0.23% | 154,636 |
| Oct 1, 2025 | 881.00 | 900.00 | 866.00 | 868.00 | 868.00 | -1.59% | 188,143 |
| Sep 30, 2025 | 859.00 | 943.00 | 859.00 | 882.00 | 882.00 | 2.92% | 1,111,710 |
| Sep 29, 2025 | 849.00 | 911.00 | 846.00 | 857.00 | 857.00 | 0.94% | 324,813 |
| Sep 26, 2025 | 859.00 | 875.00 | 837.00 | 849.00 | 849.00 | -1.16% | 260,096 |
| Sep 25, 2025 | 867.00 | 873.00 | 842.00 | 859.00 | 859.00 | 0.47% | 119,983 |
| Sep 24, 2025 | 857.00 | 880.00 | 842.00 | 855.00 | 855.00 | -1.16% | 319,452 |
| Sep 23, 2025 | 871.00 | 871.00 | 854.00 | 865.00 | 865.00 | -0.92% | 246,480 |
| Sep 22, 2025 | 849.00 | 889.00 | 849.00 | 873.00 | 873.00 | 2.59% | 367,172 |