BORATR CO., Ltd. (KOSDAQ:250000)
South Korea
· Delayed Price · Currency is KRW 8,230.00
-90.00 (-1.08%)
At close: Dec 5, 2025
BORATR CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,390.00 | 8,390.00 | 8,170.00 | 8,230.00 | 8,230.00 | -1.08% | 9,562 |
| Dec 4, 2025 | 8,430.00 | 8,430.00 | 8,230.00 | 8,320.00 | 8,320.00 | -0.83% | 6,457 |
| Dec 3, 2025 | 8,460.00 | 8,460.00 | 8,290.00 | 8,390.00 | 8,390.00 | 0.36% | 2,808 |
| Dec 2, 2025 | 8,400.00 | 8,400.00 | 8,340.00 | 8,360.00 | 8,360.00 | - | 1,380 |
| Dec 1, 2025 | 8,410.00 | 8,470.00 | 8,320.00 | 8,360.00 | 8,360.00 | 0.48% | 4,250 |
| Nov 28, 2025 | 8,420.00 | 8,420.00 | 8,240.00 | 8,320.00 | 8,320.00 | -0.12% | 9,977 |
| Nov 27, 2025 | 8,290.00 | 8,350.00 | 8,240.00 | 8,330.00 | 8,330.00 | -0.12% | 4,391 |
| Nov 26, 2025 | 8,290.00 | 8,360.00 | 8,290.00 | 8,340.00 | 8,340.00 | -0.24% | 2,947 |
| Nov 25, 2025 | 8,390.00 | 8,390.00 | 8,280.00 | 8,360.00 | 8,360.00 | - | 2,320 |
| Nov 24, 2025 | 8,430.00 | 8,440.00 | 8,240.00 | 8,360.00 | 8,360.00 | -1.18% | 19,787 |
| Nov 21, 2025 | 8,490.00 | 8,520.00 | 8,400.00 | 8,460.00 | 8,460.00 | -0.70% | 6,100 |
| Nov 20, 2025 | 8,340.00 | 8,520.00 | 8,250.00 | 8,520.00 | 8,520.00 | 2.16% | 10,334 |
| Nov 19, 2025 | 8,170.00 | 8,340.00 | 8,020.00 | 8,340.00 | 8,340.00 | 1.09% | 15,179 |
| Nov 18, 2025 | 8,390.00 | 8,390.00 | 8,180.00 | 8,250.00 | 8,250.00 | -0.36% | 7,238 |
| Nov 17, 2025 | 8,410.00 | 8,470.00 | 8,260.00 | 8,280.00 | 8,280.00 | -1.55% | 6,686 |
| Nov 14, 2025 | 8,390.00 | 8,550.00 | 8,300.00 | 8,410.00 | 8,410.00 | 0.48% | 13,914 |
| Nov 13, 2025 | 8,340.00 | 8,500.00 | 8,320.00 | 8,370.00 | 8,370.00 | 0.36% | 7,369 |
| Nov 12, 2025 | 8,340.00 | 8,450.00 | 8,270.00 | 8,340.00 | 8,340.00 | 0.72% | 5,895 |
| Nov 11, 2025 | 8,390.00 | 8,390.00 | 8,260.00 | 8,280.00 | 8,280.00 | 0.24% | 9,344 |
| Nov 10, 2025 | 8,280.00 | 8,380.00 | 8,190.00 | 8,260.00 | 8,260.00 | -0.24% | 5,800 |
| Nov 7, 2025 | 8,370.00 | 8,480.00 | 8,110.00 | 8,280.00 | 8,280.00 | -1.08% | 7,136 |
| Nov 6, 2025 | 8,500.00 | 8,530.00 | 8,350.00 | 8,370.00 | 8,370.00 | -1.53% | 11,649 |
| Nov 5, 2025 | 8,280.00 | 8,510.00 | 8,190.00 | 8,500.00 | 8,500.00 | 1.67% | 8,797 |
| Nov 4, 2025 | 8,330.00 | 8,470.00 | 8,270.00 | 8,360.00 | 8,360.00 | - | 9,020 |
| Nov 3, 2025 | 8,330.00 | 8,370.00 | 8,240.00 | 8,360.00 | 8,360.00 | 0.36% | 15,304 |
| Oct 31, 2025 | 8,460.00 | 8,460.00 | 8,310.00 | 8,330.00 | 8,330.00 | -1.07% | 8,011 |
| Oct 30, 2025 | 8,650.00 | 8,650.00 | 8,350.00 | 8,420.00 | 8,420.00 | -1.86% | 24,197 |
| Oct 29, 2025 | 8,840.00 | 8,840.00 | 8,580.00 | 8,580.00 | 8,580.00 | -2.94% | 41,072 |
| Oct 28, 2025 | 8,900.00 | 8,910.00 | 8,720.00 | 8,840.00 | 8,840.00 | -0.34% | 10,245 |
| Oct 27, 2025 | 8,980.00 | 8,980.00 | 8,830.00 | 8,870.00 | 8,870.00 | -1.22% | 11,281 |
| Oct 24, 2025 | 9,160.00 | 9,160.00 | 8,960.00 | 8,980.00 | 8,980.00 | -0.77% | 5,192 |
| Oct 23, 2025 | 9,010.00 | 9,210.00 | 9,010.00 | 9,050.00 | 9,050.00 | -0.77% | 9,317 |
| Oct 22, 2025 | 9,250.00 | 9,250.00 | 9,040.00 | 9,120.00 | 9,120.00 | 0.88% | 12,829 |
| Oct 21, 2025 | 9,020.00 | 9,230.00 | 8,910.00 | 9,040.00 | 9,040.00 | 0.67% | 12,408 |
| Oct 20, 2025 | 9,010.00 | 9,070.00 | 8,810.00 | 8,980.00 | 8,980.00 | 0.56% | 7,889 |
| Oct 17, 2025 | 9,210.00 | 9,210.00 | 8,900.00 | 8,930.00 | 8,930.00 | -2.51% | 19,357 |
| Oct 16, 2025 | 9,230.00 | 9,230.00 | 9,100.00 | 9,160.00 | 9,160.00 | 0.11% | 4,822 |
| Oct 15, 2025 | 9,090.00 | 9,560.00 | 9,080.00 | 9,150.00 | 9,150.00 | 1.44% | 22,806 |
| Oct 14, 2025 | 9,020.00 | 9,100.00 | 8,970.00 | 9,020.00 | 9,020.00 | 0.22% | 7,410 |
| Oct 13, 2025 | 9,030.00 | 9,080.00 | 8,980.00 | 9,000.00 | 9,000.00 | -1.10% | 5,994 |
| Oct 10, 2025 | 9,300.00 | 9,300.00 | 9,070.00 | 9,100.00 | 9,100.00 | -1.73% | 6,279 |
| Oct 2, 2025 | 9,160.00 | 9,270.00 | 9,160.00 | 9,260.00 | 9,260.00 | 0.33% | 3,055 |
| Oct 1, 2025 | 9,250.00 | 9,250.00 | 9,130.00 | 9,230.00 | 9,230.00 | 1.10% | 3,522 |
| Sep 30, 2025 | 9,220.00 | 9,240.00 | 9,110.00 | 9,130.00 | 9,130.00 | -0.98% | 11,638 |
| Sep 29, 2025 | 9,270.00 | 9,330.00 | 9,110.00 | 9,220.00 | 9,220.00 | -0.97% | 9,370 |
| Sep 26, 2025 | 9,360.00 | 9,360.00 | 9,190.00 | 9,310.00 | 9,310.00 | -0.21% | 7,579 |
| Sep 25, 2025 | 9,430.00 | 9,430.00 | 9,260.00 | 9,330.00 | 9,330.00 | -0.11% | 2,279 |
| Sep 24, 2025 | 9,370.00 | 9,430.00 | 9,270.00 | 9,340.00 | 9,340.00 | -0.64% | 8,874 |
| Sep 23, 2025 | 9,480.00 | 9,520.00 | 9,390.00 | 9,400.00 | 9,400.00 | -1.36% | 10,101 |
| Sep 22, 2025 | 9,480.00 | 9,610.00 | 9,480.00 | 9,530.00 | 9,530.00 | - | 7,427 |