Bonne Co., Ltd. (KOSDAQ:226340)
South Korea
· Delayed Price · Currency is KRW 380.00
-18.00 (-4.52%)
At close: Mar 9, 2026
Bonne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 400.00 | 402.00 | 371.00 | 380.00 | 380.00 | -4.52% | 316,040 |
| Mar 6, 2026 | 419.00 | 420.00 | 397.00 | 398.00 | 398.00 | -4.33% | 481,469 |
| Mar 5, 2026 | 421.00 | 454.00 | 415.00 | 416.00 | 416.00 | -1.65% | 486,391 |
| Mar 4, 2026 | 453.00 | 468.00 | 413.00 | 423.00 | 423.00 | -6.62% | 421,129 |
| Mar 3, 2026 | 488.00 | 488.00 | 450.00 | 453.00 | 453.00 | -7.17% | 240,171 |
| Feb 27, 2026 | 511.00 | 511.00 | 485.00 | 488.00 | 488.00 | -3.56% | 172,099 |
| Feb 26, 2026 | 542.00 | 545.00 | 488.00 | 506.00 | 506.00 | -6.47% | 422,023 |
| Feb 25, 2026 | 560.00 | 565.00 | 535.00 | 541.00 | 541.00 | -5.58% | 411,985 |
| Feb 24, 2026 | 496.00 | 574.00 | 491.00 | 573.00 | 573.00 | 15.52% | 1,599,815 |
| Feb 23, 2026 | 480.00 | 552.00 | 473.00 | 496.00 | 496.00 | 5.08% | 1,432,584 |
| Feb 20, 2026 | 467.00 | 483.00 | 445.00 | 472.00 | 472.00 | 0.85% | 720,843 |
| Feb 19, 2026 | 484.00 | 484.00 | 460.00 | 468.00 | 468.00 | -3.51% | 554,586 |
| Feb 13, 2026 | 550.00 | 550.00 | 454.00 | 485.00 | 485.00 | -12.61% | 1,555,250 |
| Feb 12, 2026 | 567.00 | 567.00 | 552.00 | 555.00 | 555.00 | -1.60% | 118,209 |
| Feb 11, 2026 | 569.00 | 571.00 | 561.00 | 564.00 | 564.00 | - | 111,557 |
| Feb 10, 2026 | 556.00 | 568.00 | 556.00 | 564.00 | 564.00 | 1.44% | 105,573 |
| Feb 9, 2026 | 558.00 | 574.00 | 552.00 | 556.00 | 556.00 | -0.36% | 122,594 |
| Feb 6, 2026 | 569.00 | 569.00 | 543.00 | 558.00 | 558.00 | -1.93% | 181,036 |
| Feb 5, 2026 | 564.00 | 582.00 | 563.00 | 569.00 | 569.00 | 1.07% | 106,875 |
| Feb 4, 2026 | 572.00 | 572.00 | 557.00 | 563.00 | 563.00 | -1.57% | 79,061 |
| Feb 3, 2026 | 587.00 | 589.00 | 564.00 | 572.00 | 572.00 | -1.72% | 153,386 |
| Feb 2, 2026 | 600.00 | 600.00 | 576.00 | 582.00 | 582.00 | -2.18% | 119,736 |
| Jan 30, 2026 | 610.00 | 610.00 | 585.00 | 595.00 | 595.00 | -1.49% | 228,415 |
| Jan 29, 2026 | 617.00 | 617.00 | 603.00 | 604.00 | 604.00 | -0.82% | 93,439 |
| Jan 28, 2026 | 619.00 | 620.00 | 600.00 | 609.00 | 609.00 | 0.16% | 132,548 |
| Jan 27, 2026 | 596.00 | 620.00 | 596.00 | 608.00 | 608.00 | 2.01% | 154,336 |
| Jan 26, 2026 | 576.00 | 645.00 | 571.00 | 596.00 | 596.00 | 4.38% | 853,887 |
| Jan 23, 2026 | 568.00 | 579.00 | 554.00 | 571.00 | 571.00 | 3.07% | 116,011 |
| Jan 22, 2026 | 566.00 | 581.00 | 525.00 | 554.00 | 554.00 | -2.12% | 227,838 |
| Jan 21, 2026 | 583.00 | 586.00 | 560.00 | 566.00 | 566.00 | -2.92% | 96,251 |
| Jan 20, 2026 | 552.00 | 583.00 | 535.00 | 583.00 | 583.00 | 5.81% | 401,730 |
| Jan 19, 2026 | 608.00 | 610.00 | 528.00 | 551.00 | 551.00 | -8.47% | 784,163 |
| Jan 16, 2026 | 629.00 | 629.00 | 571.00 | 602.00 | 602.00 | -3.06% | 304,910 |
| Jan 15, 2026 | 643.00 | 652.00 | 601.00 | 621.00 | 621.00 | -3.42% | 337,411 |
| Jan 14, 2026 | 636.00 | 660.00 | 635.00 | 643.00 | 643.00 | 1.10% | 136,005 |
| Jan 13, 2026 | 658.00 | 663.00 | 635.00 | 636.00 | 636.00 | -2.30% | 60,364 |
| Jan 12, 2026 | 660.00 | 660.00 | 650.00 | 651.00 | 651.00 | -1.96% | 31,232 |
| Jan 9, 2026 | 657.00 | 664.00 | 648.00 | 664.00 | 664.00 | 2.47% | 75,184 |
| Jan 8, 2026 | 675.00 | 675.00 | 644.00 | 648.00 | 648.00 | -4.85% | 96,595 |
| Jan 7, 2026 | 693.00 | 700.00 | 665.00 | 681.00 | 681.00 | -1.59% | 82,144 |
| Jan 6, 2026 | 692.00 | 747.00 | 661.00 | 692.00 | 692.00 | - | 365,311 |
| Jan 5, 2026 | 690.00 | 721.00 | 684.00 | 692.00 | 692.00 | 0.29% | 198,966 |
| Jan 2, 2026 | 658.00 | 696.00 | 658.00 | 690.00 | 690.00 | 6.15% | 231,499 |
| Dec 30, 2025 | 656.00 | 658.00 | 648.00 | 650.00 | 650.00 | -0.31% | 31,754 |
| Dec 29, 2025 | 658.00 | 659.00 | 647.00 | 652.00 | 652.00 | -0.91% | 48,131 |
| Dec 26, 2025 | 652.00 | 663.00 | 645.00 | 658.00 | 658.00 | 1.23% | 68,397 |
| Dec 24, 2025 | 659.00 | 659.00 | 650.00 | 650.00 | 650.00 | -1.07% | 88,647 |
| Dec 23, 2025 | 658.00 | 668.00 | 652.00 | 657.00 | 657.00 | -1.05% | 63,089 |
| Dec 22, 2025 | 634.00 | 674.00 | 622.00 | 664.00 | 664.00 | 4.73% | 243,105 |
| Dec 19, 2025 | 640.00 | 645.00 | 620.00 | 634.00 | 634.00 | -1.71% | 139,908 |
| Dec 18, 2025 | 660.00 | 660.00 | 633.00 | 645.00 | 645.00 | -2.27% | 139,951 |
| Dec 17, 2025 | 677.00 | 677.00 | 654.00 | 660.00 | 660.00 | -2.22% | 272,162 |
| Dec 16, 2025 | 679.00 | 680.00 | 669.00 | 675.00 | 675.00 | -0.30% | 98,924 |
| Dec 15, 2025 | 681.00 | 681.00 | 670.00 | 677.00 | 677.00 | -0.59% | 145,793 |
| Dec 12, 2025 | 685.00 | 694.00 | 673.00 | 681.00 | 681.00 | -0.58% | 302,701 |
| Dec 11, 2025 | 690.00 | 693.00 | 682.00 | 685.00 | 685.00 | -0.44% | 101,921 |
| Dec 10, 2025 | 696.00 | 697.00 | 680.00 | 688.00 | 688.00 | -1.15% | 188,271 |
| Dec 9, 2025 | 706.00 | 706.00 | 694.00 | 696.00 | 696.00 | -0.85% | 107,319 |
| Dec 8, 2025 | 718.00 | 718.00 | 695.00 | 702.00 | 702.00 | -1.27% | 142,817 |
| 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 |