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 |
| Sep 19, 2025 | 1,555.00 | 1,573.00 | 1,553.00 | 1,570.00 | 1,570.00 | 1.03% | 94,747 |
| Sep 18, 2025 | 1,557.00 | 1,565.00 | 1,548.00 | 1,554.00 | 1,554.00 | -0.19% | 54,027 |
| Sep 17, 2025 | 1,553.00 | 1,557.00 | 1,545.00 | 1,557.00 | 1,557.00 | -0.13% | 36,387 |
| Sep 16, 2025 | 1,568.00 | 1,568.00 | 1,557.00 | 1,559.00 | 1,559.00 | -0.57% | 92,069 |
| Sep 15, 2025 | 1,568.00 | 1,582.00 | 1,560.00 | 1,568.00 | 1,568.00 | - | 59,161 |
| Sep 12, 2025 | 1,571.00 | 1,579.00 | 1,558.00 | 1,568.00 | 1,568.00 | -0.19% | 122,294 |
| Sep 11, 2025 | 1,580.00 | 1,581.00 | 1,566.00 | 1,571.00 | 1,571.00 | -0.51% | 47,175 |
| Sep 10, 2025 | 1,574.00 | 1,580.00 | 1,561.00 | 1,579.00 | 1,579.00 | 0.32% | 90,651 |
| Sep 9, 2025 | 1,558.00 | 1,574.00 | 1,558.00 | 1,574.00 | 1,574.00 | 0.19% | 76,118 |
| Sep 8, 2025 | 1,560.00 | 1,581.00 | 1,554.00 | 1,571.00 | 1,571.00 | 0.77% | 91,152 |
| Sep 5, 2025 | 1,556.00 | 1,565.00 | 1,545.00 | 1,559.00 | 1,559.00 | -0.26% | 69,900 |
| Sep 4, 2025 | 1,550.00 | 1,563.00 | 1,537.00 | 1,563.00 | 1,563.00 | 0.84% | 62,612 |
| Sep 3, 2025 | 1,550.00 | 1,555.00 | 1,522.00 | 1,550.00 | 1,550.00 | -0.06% | 55,554 |
| Sep 2, 2025 | 1,521.00 | 1,558.00 | 1,521.00 | 1,551.00 | 1,551.00 | 0.91% | 111,387 |
| Sep 1, 2025 | 1,559.00 | 1,560.00 | 1,530.00 | 1,537.00 | 1,537.00 | -1.41% | 117,675 |
| Aug 29, 2025 | 1,557.00 | 1,560.00 | 1,535.00 | 1,559.00 | 1,559.00 | 0.45% | 118,400 |
| Aug 28, 2025 | 1,558.00 | 1,568.00 | 1,551.00 | 1,552.00 | 1,552.00 | -0.89% | 69,163 |
| Aug 27, 2025 | 1,568.00 | 1,569.00 | 1,536.00 | 1,566.00 | 1,566.00 | -0.13% | 120,911 |
| Aug 26, 2025 | 1,570.00 | 1,595.00 | 1,547.00 | 1,568.00 | 1,568.00 | -0.13% | 101,536 |
| Aug 25, 2025 | 1,550.00 | 1,572.00 | 1,544.00 | 1,570.00 | 1,570.00 | 1.62% | 100,109 |
| Aug 22, 2025 | 1,540.00 | 1,559.00 | 1,526.00 | 1,545.00 | 1,545.00 | 0.78% | 94,941 |
| Aug 21, 2025 | 1,521.00 | 1,544.00 | 1,521.00 | 1,533.00 | 1,533.00 | 0.79% | 65,562 |
| Aug 20, 2025 | 1,538.00 | 1,538.00 | 1,511.00 | 1,521.00 | 1,521.00 | -1.11% | 116,834 |
| Aug 19, 2025 | 1,549.00 | 1,556.00 | 1,521.00 | 1,538.00 | 1,538.00 | -0.71% | 237,810 |
| Aug 18, 2025 | 1,562.00 | 1,570.00 | 1,548.00 | 1,549.00 | 1,549.00 | -0.83% | 136,011 |
| Aug 14, 2025 | 1,571.00 | 1,578.00 | 1,550.00 | 1,562.00 | 1,562.00 | -0.06% | 84,112 |
| Aug 13, 2025 | 1,582.00 | 1,582.00 | 1,559.00 | 1,563.00 | 1,563.00 | -0.13% | 59,790 |
| Aug 12, 2025 | 1,501.00 | 1,587.00 | 1,501.00 | 1,565.00 | 1,565.00 | 0.13% | 113,871 |
| Aug 11, 2025 | 1,576.00 | 1,580.00 | 1,561.00 | 1,563.00 | 1,563.00 | -0.82% | 75,453 |
| Aug 8, 2025 | 1,584.00 | 1,597.00 | 1,576.00 | 1,576.00 | 1,576.00 | -0.51% | 63,215 |
| Aug 7, 2025 | 1,578.00 | 1,587.00 | 1,573.00 | 1,584.00 | 1,584.00 | 0.57% | 128,350 |
| Aug 6, 2025 | 1,561.00 | 1,579.00 | 1,547.00 | 1,575.00 | 1,575.00 | 0.32% | 51,056 |
| Aug 5, 2025 | 1,560.00 | 1,570.00 | 1,548.00 | 1,570.00 | 1,570.00 | 1.23% | 82,190 |
| Aug 4, 2025 | 1,536.00 | 1,555.00 | 1,519.00 | 1,551.00 | 1,551.00 | 1.64% | 52,693 |
| Aug 1, 2025 | 1,560.00 | 1,567.00 | 1,521.00 | 1,526.00 | 1,526.00 | -2.68% | 285,551 |
| Jul 31, 2025 | 1,571.00 | 1,585.00 | 1,561.00 | 1,568.00 | 1,568.00 | -0.19% | 93,397 |
| Jul 30, 2025 | 1,581.00 | 1,588.00 | 1,567.00 | 1,571.00 | 1,571.00 | -0.19% | 98,441 |
| Jul 29, 2025 | 1,555.00 | 1,574.00 | 1,520.00 | 1,574.00 | 1,574.00 | 0.64% | 144,590 |
| Jul 28, 2025 | 1,577.00 | 1,581.00 | 1,560.00 | 1,564.00 | 1,564.00 | -0.82% | 166,638 |
| Jul 25, 2025 | 1,601.00 | 1,611.00 | 1,577.00 | 1,577.00 | 1,577.00 | -1.44% | 231,785 |
| Jul 24, 2025 | 1,643.00 | 1,666.00 | 1,588.00 | 1,600.00 | 1,600.00 | -3.15% | 397,868 |
| Jul 23, 2025 | 1,652.00 | 1,664.00 | 1,635.00 | 1,652.00 | 1,652.00 | 0.06% | 119,139 |
| Jul 22, 2025 | 1,679.00 | 1,690.00 | 1,645.00 | 1,651.00 | 1,651.00 | -1.73% | 219,646 |
| Jul 21, 2025 | 1,700.00 | 1,704.00 | 1,674.00 | 1,680.00 | 1,680.00 | -0.88% | 202,728 |
| Jul 18, 2025 | 1,707.00 | 1,707.00 | 1,692.00 | 1,695.00 | 1,695.00 | -0.70% | 201,916 |
| Jul 17, 2025 | 1,709.00 | 1,714.00 | 1,691.00 | 1,707.00 | 1,707.00 | -0.12% | 99,854 |
| Jul 16, 2025 | 1,701.00 | 1,710.00 | 1,690.00 | 1,709.00 | 1,709.00 | 0.12% | 181,032 |
| Jul 15, 2025 | 1,710.00 | 1,710.00 | 1,686.00 | 1,707.00 | 1,707.00 | 0.47% | 143,582 |
| Jul 14, 2025 | 1,710.00 | 1,719.00 | 1,698.00 | 1,699.00 | 1,699.00 | -0.82% | 182,917 |
| Jul 11, 2025 | 1,716.00 | 1,729.00 | 1,708.00 | 1,713.00 | 1,713.00 | -0.17% | 208,309 |