The Born Korea (KRX:475560)
South Korea
· Delayed Price · Currency is KRW 25,400
-300 (-1.17%)
Last updated: Dec 5, 2025, 11:20 AM KST
The Born Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,600.00 | 25,950.00 | 25,350.00 | 25,900.00 | 25,900.00 | 0.78% | 15,358 |
| Dec 4, 2025 | 25,600.00 | 25,800.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.59% | 9,140 |
| Dec 3, 2025 | 25,550.00 | 25,750.00 | 25,550.00 | 25,550.00 | 25,550.00 | - | 7,463 |
| Dec 2, 2025 | 25,750.00 | 25,750.00 | 25,200.00 | 25,550.00 | 25,550.00 | - | 10,072 |
| Dec 1, 2025 | 25,700.00 | 25,950.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.78% | 13,103 |
| Nov 28, 2025 | 25,250.00 | 25,950.00 | 25,250.00 | 25,750.00 | 25,750.00 | 1.78% | 21,391 |
| Nov 27, 2025 | 25,250.00 | 25,550.00 | 25,050.00 | 25,300.00 | 25,300.00 | 0.60% | 13,813 |
| Nov 26, 2025 | 24,850.00 | 25,200.00 | 24,850.00 | 25,150.00 | 25,150.00 | 0.20% | 12,841 |
| Nov 25, 2025 | 25,250.00 | 25,500.00 | 24,500.00 | 25,100.00 | 25,100.00 | -0.40% | 20,182 |
| Nov 24, 2025 | 25,250.00 | 25,650.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.20% | 15,285 |
| Nov 21, 2025 | 25,100.00 | 25,650.00 | 25,100.00 | 25,250.00 | 25,250.00 | -1.56% | 21,551 |
| Nov 20, 2025 | 24,750.00 | 25,800.00 | 24,750.00 | 25,650.00 | 25,650.00 | 3.01% | 20,054 |
| Nov 19, 2025 | 25,250.00 | 25,500.00 | 24,600.00 | 24,900.00 | 24,900.00 | -1.39% | 32,244 |
| Nov 18, 2025 | 25,600.00 | 25,850.00 | 25,200.00 | 25,250.00 | 25,250.00 | -1.56% | 17,177 |
| Nov 17, 2025 | 25,600.00 | 26,000.00 | 25,150.00 | 25,650.00 | 25,650.00 | -0.58% | 20,505 |
| Nov 14, 2025 | 26,200.00 | 26,500.00 | 25,600.00 | 25,800.00 | 25,800.00 | -2.82% | 35,340 |
| Nov 13, 2025 | 26,250.00 | 26,600.00 | 26,100.00 | 26,550.00 | 26,550.00 | 1.14% | 34,816 |
| Nov 12, 2025 | 25,700.00 | 26,350.00 | 25,700.00 | 26,250.00 | 26,250.00 | 1.94% | 34,694 |
| Nov 11, 2025 | 25,800.00 | 26,050.00 | 25,550.00 | 25,750.00 | 25,750.00 | 1.18% | 48,092 |
| Nov 10, 2025 | 24,700.00 | 25,650.00 | 24,550.00 | 25,450.00 | 25,450.00 | 3.67% | 59,429 |
| Nov 7, 2025 | 24,450.00 | 25,300.00 | 24,200.00 | 24,550.00 | 24,550.00 | 0.41% | 25,079 |
| Nov 6, 2025 | 24,650.00 | 24,725.00 | 24,350.00 | 24,450.00 | 24,450.00 | -0.81% | 18,268 |
| Nov 5, 2025 | 24,600.00 | 24,700.00 | 23,900.00 | 24,650.00 | 24,650.00 | 0.41% | 35,390 |
| Nov 4, 2025 | 24,350.00 | 24,700.00 | 24,300.00 | 24,550.00 | 24,550.00 | 0.41% | 13,974 |
| Nov 3, 2025 | 24,650.00 | 24,700.00 | 24,450.00 | 24,450.00 | 24,450.00 | -1.01% | 17,251 |
| Oct 31, 2025 | 24,500.00 | 24,700.00 | 24,450.00 | 24,700.00 | 24,700.00 | - | 15,642 |
| Oct 30, 2025 | 24,950.00 | 24,950.00 | 24,550.00 | 24,700.00 | 24,700.00 | -1.00% | 28,008 |
| Oct 29, 2025 | 25,100.00 | 25,150.00 | 24,900.00 | 24,950.00 | 24,950.00 | -0.60% | 18,246 |
| Oct 28, 2025 | 24,850.00 | 25,200.00 | 24,850.00 | 25,100.00 | 25,100.00 | 0.40% | 24,237 |
| Oct 27, 2025 | 24,900.00 | 25,000.00 | 24,650.00 | 25,000.00 | 25,000.00 | 0.40% | 40,434 |
| Oct 24, 2025 | 24,800.00 | 24,950.00 | 24,650.00 | 24,900.00 | 24,900.00 | 0.61% | 13,421 |
| Oct 23, 2025 | 24,850.00 | 24,900.00 | 24,650.00 | 24,750.00 | 24,750.00 | -1.00% | 27,829 |
| Oct 22, 2025 | 25,100.00 | 25,150.00 | 24,800.00 | 25,000.00 | 25,000.00 | - | 22,500 |
| Oct 21, 2025 | 24,750.00 | 25,400.00 | 24,750.00 | 25,000.00 | 25,000.00 | - | 29,642 |
| Oct 20, 2025 | 25,000.00 | 25,100.00 | 24,700.00 | 25,000.00 | 25,000.00 | -0.40% | 19,772 |
| Oct 17, 2025 | 25,350.00 | 25,700.00 | 25,050.00 | 25,100.00 | 25,100.00 | -1.95% | 23,582 |
| Oct 16, 2025 | 25,500.00 | 25,750.00 | 25,450.00 | 25,600.00 | 25,600.00 | -0.19% | 21,711 |
| Oct 15, 2025 | 25,150.00 | 25,650.00 | 25,150.00 | 25,650.00 | 25,650.00 | 1.99% | 10,942 |
| Oct 14, 2025 | 25,450.00 | 25,650.00 | 25,100.00 | 25,150.00 | 25,150.00 | -1.37% | 15,644 |
| Oct 13, 2025 | 24,800.00 | 25,750.00 | 24,800.00 | 25,500.00 | 25,500.00 | -0.20% | 13,968 |
| Oct 10, 2025 | 25,700.00 | 25,950.00 | 25,400.00 | 25,550.00 | 25,550.00 | -0.39% | 16,363 |
| Oct 2, 2025 | 25,650.00 | 25,750.00 | 25,600.00 | 25,650.00 | 25,650.00 | 0.20% | 10,112 |
| Oct 1, 2025 | 25,550.00 | 25,800.00 | 25,500.00 | 25,600.00 | 25,600.00 | 0.20% | 7,274 |
| Sep 30, 2025 | 25,800.00 | 26,200.00 | 25,500.00 | 25,550.00 | 25,550.00 | -1.54% | 12,478 |
| Sep 29, 2025 | 25,800.00 | 26,000.00 | 25,700.00 | 25,950.00 | 25,950.00 | -0.19% | 14,951 |
| Sep 26, 2025 | 26,350.00 | 26,400.00 | 25,850.00 | 26,000.00 | 26,000.00 | -1.33% | 20,009 |
| Sep 25, 2025 | 26,100.00 | 26,550.00 | 25,950.00 | 26,350.00 | 26,350.00 | 0.19% | 21,440 |
| Sep 24, 2025 | 26,800.00 | 26,800.00 | 26,200.00 | 26,300.00 | 26,300.00 | -2.05% | 26,478 |
| Sep 23, 2025 | 26,700.00 | 27,000.00 | 26,500.00 | 26,850.00 | 26,850.00 | 0.75% | 25,096 |
| Sep 22, 2025 | 26,500.00 | 26,750.00 | 26,250.00 | 26,650.00 | 26,650.00 | 0.57% | 25,714 |