Bowon Chemical Co., Ltd. (KOSDAQ:0010F0)
South Korea
· Delayed Price · Currency is KRW 6,670.00
+20.00 (0.30%)
Apr 29, 2026, 10:20 AM KST
Bowon Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,850.00 | 7,150.00 | 6,540.00 | 6,650.00 | 6,650.00 | -2.21% | 966,015 |
| Apr 27, 2026 | 6,950.00 | 7,020.00 | 6,790.00 | 6,800.00 | 6,800.00 | -0.44% | 454,058 |
| Apr 24, 2026 | 7,000.00 | 7,130.00 | 6,780.00 | 6,830.00 | 6,830.00 | -1.16% | 554,885 |
| Apr 23, 2026 | 7,040.00 | 7,430.00 | 6,850.00 | 6,910.00 | 6,910.00 | -0.72% | 1,160,910 |
| Apr 22, 2026 | 7,240.00 | 7,690.00 | 6,940.00 | 6,960.00 | 6,960.00 | -4.79% | 823,558 |
| Apr 21, 2026 | 7,870.00 | 8,280.00 | 7,260.00 | 7,310.00 | 7,310.00 | -6.04% | 1,003,697 |
| Apr 20, 2026 | 8,370.00 | 8,690.00 | 6,770.00 | 7,780.00 | 7,780.00 | -7.05% | 3,457,997 |
| Apr 17, 2026 | 8,500.00 | 9,450.00 | 8,260.00 | 8,370.00 | 8,370.00 | -1.53% | 2,077,823 |
| Apr 16, 2026 | 9,160.00 | 9,380.00 | 8,470.00 | 8,500.00 | 8,500.00 | -7.10% | 920,771 |
| Apr 15, 2026 | 9,460.00 | 10,150.00 | 9,090.00 | 9,150.00 | 9,150.00 | -2.56% | 3,306,971 |
| Apr 14, 2026 | 8,400.00 | 10,410.00 | 8,290.00 | 9,390.00 | 9,390.00 | 12.59% | 12,042,320 |
| Apr 13, 2026 | 8,600.00 | 8,900.00 | 8,340.00 | 8,340.00 | 8,340.00 | -1.42% | 989,114 |
| Apr 10, 2026 | 8,600.00 | 9,850.00 | 8,300.00 | 8,460.00 | 8,460.00 | -1.51% | 5,641,907 |
| Apr 9, 2026 | 9,970.00 | 10,270.00 | 8,530.00 | 8,590.00 | 8,590.00 | -10.98% | 2,950,951 |
| Apr 8, 2026 | 10,360.00 | 11,060.00 | 9,650.00 | 9,650.00 | 9,650.00 | -4.64% | 10,403,290 |
| Apr 7, 2026 | 10,250.00 | 13,100.00 | 10,080.00 | 10,120.00 | 10,120.00 | -8.58% | 30,353,540 |
| Apr 6, 2026 | 8,900.00 | 11,790.00 | 8,080.00 | 11,070.00 | 11,070.00 | 38.75% | 28,484,190 |
| Mar 11, 2026 | 7,603.29 | 7,978.41 | 7,574.44 | 7,978.41 | 7,978.41 | 4.93% | 100,481 |
| Mar 10, 2026 | 7,718.71 | 7,718.71 | 7,473.45 | 7,603.29 | 7,603.29 | 0.38% | 50,811 |
| Mar 9, 2026 | 7,632.15 | 7,632.15 | 7,358.03 | 7,574.44 | 7,574.44 | -0.94% | 28,966 |
| Mar 6, 2026 | 7,646.58 | 7,733.14 | 7,516.73 | 7,646.58 | 7,646.58 | - | 12,700 |
| Mar 5, 2026 | 7,502.30 | 7,646.58 | 7,415.74 | 7,646.58 | 7,646.58 | 3.92% | 29,666 |
| Mar 4, 2026 | 7,502.30 | 7,617.72 | 7,098.33 | 7,358.03 | 7,358.03 | -2.67% | 75,356 |
| Mar 3, 2026 | 7,776.42 | 7,776.42 | 7,473.45 | 7,560.01 | 7,560.01 | -2.78% | 40,397 |
| Feb 27, 2026 | 7,733.14 | 7,790.85 | 7,603.29 | 7,776.42 | 7,776.42 | 0.56% | 16,146 |
| Feb 26, 2026 | 7,718.71 | 7,819.71 | 7,646.58 | 7,733.14 | 7,733.14 | - | 29,604 |
| Feb 25, 2026 | 7,834.13 | 7,834.13 | 7,675.43 | 7,733.14 | 7,733.14 | -1.29% | 25,397 |
| Feb 24, 2026 | 7,819.71 | 7,891.85 | 7,704.29 | 7,834.13 | 7,834.13 | 0.93% | 23,101 |
| Feb 23, 2026 | 7,776.42 | 7,819.71 | 7,675.43 | 7,762.00 | 7,762.00 | -0.19% | 15,324 |
| Feb 20, 2026 | 7,862.99 | 7,992.84 | 7,661.00 | 7,776.42 | 7,776.42 | -0.92% | 30,341 |
| Feb 19, 2026 | 8,079.40 | 8,079.40 | 7,834.13 | 7,848.56 | 7,848.56 | -2.86% | 36,490 |
| Feb 13, 2026 | 8,050.55 | 8,079.40 | 7,906.27 | 8,079.40 | 8,079.40 | 0.36% | 24,130 |
| Feb 12, 2026 | 8,180.40 | 8,180.40 | 7,992.84 | 8,050.55 | 8,050.55 | -0.53% | 14,822 |
| Feb 11, 2026 | 8,064.98 | 8,137.11 | 7,992.84 | 8,093.83 | 8,093.83 | 0.36% | 29,633 |
| Feb 10, 2026 | 8,064.98 | 8,122.69 | 7,935.13 | 8,064.98 | 8,064.97 | -0.18% | 25,425 |
| Feb 9, 2026 | 8,122.69 | 8,180.40 | 7,992.84 | 8,079.40 | 8,079.40 | -0.36% | 30,302 |
| Feb 6, 2026 | 8,137.11 | 8,137.11 | 7,733.14 | 8,108.26 | 8,108.26 | -0.53% | 17,412 |
| Feb 5, 2026 | 8,021.69 | 8,425.66 | 7,935.13 | 8,151.54 | 8,151.54 | -0.35% | 26,386 |
| Feb 4, 2026 | 7,906.27 | 8,180.40 | 7,906.27 | 8,180.40 | 8,180.39 | 3.47% | 18,923 |
| Feb 3, 2026 | 7,906.27 | 8,050.55 | 7,834.13 | 7,906.27 | 7,906.27 | - | 49,699 |
| Feb 2, 2026 | 8,108.26 | 8,108.26 | 7,862.99 | 7,906.27 | 7,906.27 | -2.14% | 25,106 |
| Jan 30, 2026 | 8,050.55 | 8,238.11 | 7,920.70 | 8,079.40 | 8,079.40 | 0.36% | 60,643 |
| Jan 29, 2026 | 7,848.56 | 8,165.97 | 7,762.00 | 8,050.55 | 8,050.55 | 2.57% | 42,223 |
| Jan 28, 2026 | 7,805.28 | 7,935.13 | 7,718.71 | 7,848.56 | 7,848.56 | 0.18% | 10,064 |
| Jan 27, 2026 | 7,689.86 | 7,848.56 | 7,661.00 | 7,834.13 | 7,834.13 | 2.07% | 16,569 |
| Jan 26, 2026 | 7,646.58 | 7,704.29 | 7,574.44 | 7,675.43 | 7,675.43 | -0.37% | 33,253 |
| Jan 23, 2026 | 7,819.71 | 7,906.27 | 7,617.72 | 7,704.29 | 7,704.29 | -2.20% | 43,158 |
| Jan 22, 2026 | 7,877.42 | 7,978.41 | 7,819.71 | 7,877.42 | 7,877.42 | -0.73% | 20,770 |
| Jan 21, 2026 | 8,007.27 | 8,007.27 | 7,790.85 | 7,935.13 | 7,935.13 | -0.90% | 21,881 |
| Jan 20, 2026 | 7,790.85 | 8,079.40 | 7,790.85 | 8,007.27 | 8,007.26 | 1.83% | 24,842 |
| Jan 19, 2026 | 7,776.42 | 7,877.42 | 7,733.14 | 7,862.99 | 7,862.99 | -0.37% | 22,650 |
| Jan 16, 2026 | 7,978.41 | 7,992.84 | 7,790.85 | 7,891.85 | 7,891.84 | -1.08% | 26,277 |
| Jan 15, 2026 | 7,891.85 | 8,036.12 | 7,834.13 | 7,978.41 | 7,978.41 | 0.55% | 22,137 |
| Jan 14, 2026 | 7,718.71 | 8,036.12 | 7,675.43 | 7,935.13 | 7,935.13 | 3.19% | 29,298 |
| Jan 13, 2026 | 7,762.00 | 7,834.13 | 7,617.72 | 7,689.86 | 7,689.86 | -0.93% | 23,983 |
| Jan 12, 2026 | 7,617.72 | 7,762.00 | 7,531.16 | 7,762.00 | 7,762.00 | 1.70% | 19,136 |
| Jan 9, 2026 | 7,502.30 | 7,632.15 | 7,502.30 | 7,632.15 | 7,632.15 | 1.93% | 11,416 |
| Jan 8, 2026 | 7,848.56 | 7,891.85 | 7,487.87 | 7,487.87 | 7,487.87 | -4.60% | 47,593 |
| Jan 7, 2026 | 7,718.71 | 7,891.85 | 7,718.71 | 7,848.56 | 7,848.56 | 1.68% | 29,255 |
| Jan 6, 2026 | 7,516.73 | 7,747.57 | 7,473.45 | 7,718.71 | 7,718.71 | 3.28% | 29,716 |
| Jan 5, 2026 | 7,935.13 | 7,949.56 | 7,386.88 | 7,473.45 | 7,473.45 | -6.83% | 118,148 |
| Jan 2, 2026 | 8,165.97 | 8,165.97 | 7,891.85 | 8,021.69 | 8,021.69 | -1.94% | 47,579 |
| Dec 30, 2025 | 8,122.69 | 8,194.82 | 7,920.70 | 8,180.40 | 8,180.39 | 0.71% | 41,131 |
| Dec 29, 2025 | 8,021.69 | 8,252.53 | 7,891.85 | 8,122.69 | 8,122.68 | 3.30% | 105,433 |
| Dec 26, 2025 | 7,790.85 | 8,021.69 | 7,689.86 | 7,862.99 | 7,862.99 | 0.93% | 46,932 |
| Dec 24, 2025 | 7,790.85 | 7,906.27 | 7,588.87 | 7,790.85 | 7,790.85 | 1.50% | 52,112 |
| Dec 23, 2025 | 7,228.18 | 7,906.27 | 7,156.04 | 7,675.43 | 7,675.43 | 4.52% | 112,942 |
| Dec 22, 2025 | 7,386.88 | 7,805.28 | 7,300.32 | 7,343.60 | 7,343.60 | -0.39% | 100,329 |
| Dec 19, 2025 | 6,997.34 | 7,502.30 | 6,997.34 | 7,372.45 | 7,372.45 | 5.36% | 155,058 |
| Dec 18, 2025 | 6,780.93 | 7,040.62 | 6,636.65 | 6,997.34 | 6,997.34 | 4.30% | 111,343 |
| Dec 17, 2025 | 6,939.63 | 6,982.91 | 6,550.09 | 6,708.79 | 6,708.79 | -3.33% | 186,435 |