Bonne Co., Ltd. (KOSDAQ:226340)
South Korea
· Delayed Price · Currency is KRW 667.00
-44.00 (-6.19%)
At close: Apr 29, 2026
Bonne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 750.00 | 750.00 | 667.00 | 667.00 | 667.00 | -6.19% | 2,544,458 |
| Apr 28, 2026 | 717.00 | 776.00 | 675.00 | 711.00 | 711.00 | -0.56% | 7,253,402 |
| Apr 27, 2026 | 864.00 | 870.00 | 715.00 | 715.00 | 715.00 | -11.40% | 11,800,580 |
| Apr 24, 2026 | 629.00 | 807.00 | 625.00 | 807.00 | 807.00 | 29.95% | 38,823,280 |
| Apr 23, 2026 | 633.00 | 648.00 | 612.00 | 621.00 | 621.00 | -0.48% | 284,792 |
| Apr 22, 2026 | 645.00 | 645.00 | 624.00 | 624.00 | 624.00 | -1.89% | 239,323 |
| Apr 21, 2026 | 660.00 | 670.00 | 611.00 | 636.00 | 636.00 | -3.64% | 391,727 |
| Apr 20, 2026 | 668.00 | 680.00 | 655.00 | 660.00 | 660.00 | -1.20% | 249,728 |
| Apr 17, 2026 | 684.00 | 684.00 | 655.00 | 668.00 | 668.00 | 1.06% | 299,918 |
| Apr 16, 2026 | 669.00 | 679.00 | 656.00 | 661.00 | 661.00 | -0.30% | 343,444 |
| Apr 15, 2026 | 682.00 | 705.00 | 652.00 | 663.00 | 663.00 | 0.15% | 579,387 |
| Apr 14, 2026 | 648.00 | 677.00 | 640.00 | 662.00 | 662.00 | 2.16% | 390,282 |
| Apr 13, 2026 | 658.00 | 677.00 | 631.00 | 648.00 | 648.00 | -1.52% | 372,275 |
| Apr 10, 2026 | 636.00 | 658.00 | 621.00 | 658.00 | 658.00 | 3.62% | 391,968 |
| Apr 9, 2026 | 627.00 | 650.00 | 605.00 | 635.00 | 635.00 | 1.60% | 428,815 |
| Apr 8, 2026 | 625.00 | 648.00 | 609.00 | 625.00 | 625.00 | 1.13% | 672,848 |
| Apr 7, 2026 | 649.00 | 679.00 | 606.00 | 618.00 | 618.00 | -4.48% | 926,877 |
| Apr 6, 2026 | 634.00 | 666.00 | 600.00 | 647.00 | 647.00 | 3.19% | 1,181,659 |
| Apr 3, 2026 | 581.00 | 650.00 | 581.00 | 627.00 | 627.00 | 8.29% | 2,477,539 |
| Apr 2, 2026 | 579.00 | 666.00 | 549.00 | 579.00 | 579.00 | - | 2,527,963 |
| Apr 1, 2026 | 527.00 | 631.00 | 495.00 | 579.00 | 579.00 | 19.14% | 5,536,917 |
| Mar 31, 2026 | 469.00 | 577.00 | 467.00 | 486.00 | 486.00 | 4.07% | 3,991,122 |
| Mar 30, 2026 | 469.00 | 492.00 | 456.00 | 467.00 | 467.00 | -3.11% | 663,060 |
| Mar 27, 2026 | 495.00 | 515.00 | 460.00 | 482.00 | 482.00 | -13.00% | 3,361,600 |
| Mar 26, 2026 | 438.00 | 569.00 | 434.00 | 554.00 | 554.00 | 26.48% | 8,268,118 |
| Mar 25, 2026 | 419.00 | 445.00 | 419.00 | 438.00 | 438.00 | 4.53% | 290,362 |
| Mar 24, 2026 | 436.00 | 436.00 | 416.00 | 419.00 | 419.00 | -3.90% | 186,787 |
| Mar 23, 2026 | 437.00 | 455.00 | 421.00 | 436.00 | 436.00 | 5.83% | 276,955 |
| Mar 20, 2026 | 417.00 | 428.00 | 412.00 | 412.00 | 412.00 | -2.14% | 60,909 |
| Mar 19, 2026 | 420.00 | 426.00 | 410.00 | 421.00 | 421.00 | 0.24% | 65,067 |
| Mar 18, 2026 | 425.00 | 427.00 | 413.00 | 420.00 | 420.00 | -1.18% | 59,873 |
| Mar 17, 2026 | 410.00 | 429.00 | 410.00 | 425.00 | 425.00 | 4.42% | 124,694 |
| Mar 16, 2026 | 413.00 | 424.00 | 407.00 | 407.00 | 407.00 | -1.45% | 126,704 |
| Mar 13, 2026 | 412.00 | 419.00 | 398.00 | 413.00 | 413.00 | -0.72% | 82,324 |
| Mar 12, 2026 | 413.00 | 422.00 | 410.00 | 416.00 | 416.00 | 1.71% | 65,355 |
| Mar 11, 2026 | 389.00 | 427.00 | 387.00 | 409.00 | 409.00 | 4.34% | 303,320 |
| Mar 10, 2026 | 380.00 | 402.00 | 373.00 | 392.00 | 392.00 | 3.16% | 417,001 |
| 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 |