Boryung Corporation (KRX:003850)
South Korea
· Delayed Price · Currency is KRW 9,060.00
-410.00 (-4.33%)
Last updated: Mar 9, 2026, 2:45 PM KST
Boryung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,050.00 | 9,550.00 | 8,890.00 | 9,120.00 | 9,120.00 | -3.70% | 135,886 |
| Mar 6, 2026 | 9,360.00 | 9,530.00 | 9,000.00 | 9,470.00 | 9,470.00 | -0.21% | 105,452 |
| Mar 5, 2026 | 9,240.00 | 9,580.00 | 9,110.00 | 9,490.00 | 9,490.00 | 8.46% | 185,947 |
| Mar 4, 2026 | 9,520.00 | 9,590.00 | 8,720.00 | 8,750.00 | 8,750.00 | -10.81% | 378,771 |
| Mar 3, 2026 | 9,850.00 | 10,090.00 | 9,640.00 | 9,810.00 | 9,810.00 | -1.41% | 238,431 |
| Feb 27, 2026 | 9,980.00 | 10,040.00 | 9,860.00 | 9,950.00 | 9,950.00 | -1.19% | 136,687 |
| Feb 26, 2026 | 10,250.00 | 10,300.00 | 10,030.00 | 10,070.00 | 10,070.00 | -1.18% | 165,154 |
| Feb 25, 2026 | 10,370.00 | 10,430.00 | 10,170.00 | 10,190.00 | 10,190.00 | -1.74% | 217,674 |
| Feb 24, 2026 | 10,560.00 | 10,600.00 | 9,790.00 | 10,370.00 | 10,370.00 | 1.67% | 451,430 |
| Feb 23, 2026 | 10,400.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.45% | 269,044 |
| Feb 20, 2026 | 10,580.00 | 10,620.00 | 10,320.00 | 10,350.00 | 10,350.00 | -3.09% | 392,985 |
| Feb 19, 2026 | 9,970.00 | 10,800.00 | 9,930.00 | 10,680.00 | 10,680.00 | 12.90% | 1,031,066 |
| Feb 13, 2026 | 9,410.00 | 10,150.00 | 9,320.00 | 9,460.00 | 9,460.00 | -1.05% | 545,858 |
| Feb 12, 2026 | 9,670.00 | 9,690.00 | 9,500.00 | 9,560.00 | 9,560.00 | -1.14% | 310,337 |
| Feb 11, 2026 | 10,320.00 | 10,390.00 | 9,650.00 | 9,670.00 | 9,670.00 | 1.36% | 997,074 |
| Feb 10, 2026 | 9,350.00 | 9,600.00 | 9,350.00 | 9,540.00 | 9,540.00 | 1.92% | 161,142 |
| Feb 9, 2026 | 9,400.00 | 9,520.00 | 9,320.00 | 9,360.00 | 9,360.00 | 0.65% | 137,414 |
| Feb 6, 2026 | 9,270.00 | 9,380.00 | 9,060.00 | 9,300.00 | 9,300.00 | -1.38% | 194,072 |
| Feb 5, 2026 | 9,660.00 | 9,670.00 | 9,380.00 | 9,430.00 | 9,430.00 | -3.68% | 247,299 |
| Feb 4, 2026 | 9,700.00 | 9,920.00 | 9,640.00 | 9,790.00 | 9,790.00 | 1.77% | 316,005 |
| Feb 3, 2026 | 9,100.00 | 9,680.00 | 9,050.00 | 9,620.00 | 9,620.00 | 7.25% | 416,107 |
| Feb 2, 2026 | 9,240.00 | 9,240.00 | 8,910.00 | 8,970.00 | 8,970.00 | -3.03% | 186,626 |
| Jan 30, 2026 | 9,330.00 | 9,340.00 | 9,120.00 | 9,250.00 | 9,250.00 | -0.32% | 194,826 |
| Jan 29, 2026 | 9,170.00 | 9,360.00 | 8,980.00 | 9,280.00 | 9,280.00 | 1.31% | 350,794 |
| Jan 28, 2026 | 9,250.00 | 9,320.00 | 9,100.00 | 9,160.00 | 9,160.00 | -0.22% | 243,193 |
| Jan 27, 2026 | 9,290.00 | 9,390.00 | 9,110.00 | 9,180.00 | 9,180.00 | -2.34% | 164,459 |
| Jan 26, 2026 | 9,270.00 | 9,480.00 | 8,910.00 | 9,400.00 | 9,400.00 | 2.29% | 309,971 |
| Jan 23, 2026 | 8,960.00 | 9,260.00 | 8,960.00 | 9,190.00 | 9,190.00 | 2.91% | 255,003 |
| Jan 22, 2026 | 8,800.00 | 9,000.00 | 8,710.00 | 8,930.00 | 8,930.00 | 1.82% | 217,062 |
| Jan 21, 2026 | 8,950.00 | 8,950.00 | 8,620.00 | 8,770.00 | 8,770.00 | -2.66% | 262,238 |
| Jan 20, 2026 | 8,850.00 | 9,290.00 | 8,850.00 | 9,010.00 | 9,010.00 | 2.74% | 417,710 |
| Jan 19, 2026 | 8,770.00 | 8,820.00 | 8,620.00 | 8,770.00 | 8,770.00 | 0.80% | 138,982 |
| Jan 16, 2026 | 8,660.00 | 8,760.00 | 8,560.00 | 8,700.00 | 8,700.00 | 1.05% | 103,556 |
| Jan 15, 2026 | 8,590.00 | 8,630.00 | 8,510.00 | 8,610.00 | 8,610.00 | 0.82% | 136,152 |
| Jan 14, 2026 | 8,710.00 | 8,720.00 | 8,510.00 | 8,540.00 | 8,540.00 | -1.27% | 123,179 |
| Jan 13, 2026 | 8,770.00 | 8,860.00 | 8,600.00 | 8,650.00 | 8,650.00 | -1.37% | 140,777 |
| Jan 12, 2026 | 8,790.00 | 8,850.00 | 8,680.00 | 8,770.00 | 8,770.00 | -0.45% | 122,760 |
| Jan 9, 2026 | 8,880.00 | 8,920.00 | 8,730.00 | 8,810.00 | 8,810.00 | -0.79% | 92,547 |
| Jan 8, 2026 | 9,060.00 | 9,190.00 | 8,870.00 | 8,880.00 | 8,880.00 | -3.06% | 169,439 |
| Jan 7, 2026 | 9,260.00 | 9,270.00 | 9,050.00 | 9,160.00 | 9,160.00 | -1.51% | 183,923 |
| Jan 6, 2026 | 9,250.00 | 9,360.00 | 9,180.00 | 9,300.00 | 9,300.00 | - | 167,461 |
| Jan 5, 2026 | 9,350.00 | 9,360.00 | 9,180.00 | 9,300.00 | 9,300.00 | -0.53% | 183,165 |
| Jan 2, 2026 | 9,110.00 | 9,460.00 | 9,100.00 | 9,350.00 | 9,350.00 | 3.77% | 225,565 |
| Dec 30, 2025 | 9,000.00 | 9,180.00 | 8,940.00 | 9,010.00 | 9,010.00 | 0.22% | 93,037 |
| Dec 29, 2025 | 9,040.00 | 9,040.00 | 8,830.00 | 8,990.00 | 8,990.00 | -0.33% | 116,623 |
| Dec 26, 2025 | 9,120.00 | 9,160.00 | 8,970.00 | 9,020.00 | 8,920.00 | -1.42% | 141,251 |
| Dec 24, 2025 | 9,290.00 | 9,320.00 | 9,100.00 | 9,150.00 | 9,048.56 | -1.51% | 109,635 |
| Dec 23, 2025 | 9,480.00 | 9,580.00 | 9,290.00 | 9,290.00 | 9,187.01 | -0.75% | 184,512 |
| Dec 22, 2025 | 9,350.00 | 9,430.00 | 9,250.00 | 9,360.00 | 9,256.23 | 1.19% | 231,157 |
| Dec 19, 2025 | 9,100.00 | 9,370.00 | 9,100.00 | 9,250.00 | 9,147.45 | 1.87% | 216,222 |
| Dec 18, 2025 | 9,290.00 | 9,290.00 | 9,060.00 | 9,080.00 | 8,979.33 | -2.78% | 142,347 |
| Dec 17, 2025 | 9,310.00 | 9,450.00 | 9,230.00 | 9,340.00 | 9,236.45 | 0.76% | 253,406 |
| Dec 16, 2025 | 9,140.00 | 9,460.00 | 9,140.00 | 9,270.00 | 9,167.23 | 1.53% | 406,814 |
| Dec 15, 2025 | 9,100.00 | 9,180.00 | 9,000.00 | 9,130.00 | 9,028.78 | -0.65% | 82,915 |
| Dec 12, 2025 | 9,290.00 | 9,290.00 | 9,080.00 | 9,190.00 | 9,088.12 | - | 114,663 |
| Dec 11, 2025 | 9,250.00 | 9,420.00 | 9,160.00 | 9,190.00 | 9,088.12 | 0.11% | 230,427 |
| Dec 10, 2025 | 9,380.00 | 9,400.00 | 9,110.00 | 9,180.00 | 9,078.23 | -0.54% | 178,369 |
| Dec 9, 2025 | 9,070.00 | 9,320.00 | 8,990.00 | 9,230.00 | 9,127.67 | 2.33% | 296,897 |
| Dec 8, 2025 | 9,080.00 | 9,250.00 | 8,980.00 | 9,020.00 | 8,920.00 | -0.11% | 141,905 |
| Dec 5, 2025 | 9,060.00 | 9,100.00 | 8,910.00 | 9,030.00 | 8,929.89 | -0.11% | 123,196 |
| Dec 4, 2025 | 9,180.00 | 9,180.00 | 8,900.00 | 9,040.00 | 8,939.78 | -1.20% | 184,106 |
| Dec 3, 2025 | 9,050.00 | 9,230.00 | 9,050.00 | 9,150.00 | 9,048.56 | 1.10% | 206,504 |
| Dec 2, 2025 | 8,940.00 | 9,050.00 | 8,840.00 | 9,050.00 | 8,949.67 | 1.12% | 165,370 |
| Dec 1, 2025 | 9,000.00 | 9,090.00 | 8,920.00 | 8,950.00 | 8,850.78 | 0.11% | 149,852 |
| Nov 28, 2025 | 8,720.00 | 9,000.00 | 8,660.00 | 8,940.00 | 8,840.89 | 3.23% | 294,065 |
| Nov 27, 2025 | 8,600.00 | 8,750.00 | 8,600.00 | 8,660.00 | 8,563.99 | 0.58% | 121,169 |
| Nov 26, 2025 | 8,320.00 | 8,620.00 | 8,280.00 | 8,610.00 | 8,514.55 | 4.49% | 369,407 |
| Nov 25, 2025 | 8,220.00 | 8,290.00 | 8,130.00 | 8,240.00 | 8,148.65 | 0.73% | 194,896 |
| Nov 24, 2025 | 8,420.00 | 8,450.00 | 8,180.00 | 8,180.00 | 8,089.31 | -1.68% | 839,700 |
| Nov 21, 2025 | 8,400.00 | 8,450.00 | 8,280.00 | 8,320.00 | 8,227.76 | -2.12% | 207,813 |
| Nov 20, 2025 | 8,440.00 | 8,540.00 | 8,440.00 | 8,500.00 | 8,405.76 | 0.83% | 152,569 |
| Nov 19, 2025 | 8,500.00 | 8,550.00 | 8,340.00 | 8,430.00 | 8,336.54 | -0.71% | 141,474 |
| Nov 18, 2025 | 8,760.00 | 8,790.00 | 8,430.00 | 8,490.00 | 8,395.88 | -3.08% | 312,077 |
| Nov 17, 2025 | 8,830.00 | 8,830.00 | 8,670.00 | 8,760.00 | 8,662.88 | 0.11% | 203,982 |
| Nov 14, 2025 | 8,800.00 | 9,030.00 | 8,700.00 | 8,750.00 | 8,652.99 | -1.24% | 316,635 |
| Nov 13, 2025 | 8,930.00 | 8,970.00 | 8,810.00 | 8,860.00 | 8,761.77 | -0.11% | 164,869 |
| Nov 12, 2025 | 8,740.00 | 8,880.00 | 8,700.00 | 8,870.00 | 8,771.66 | 2.66% | 271,781 |
| Nov 11, 2025 | 8,780.00 | 8,850.00 | 8,580.00 | 8,640.00 | 8,544.21 | -1.26% | 141,093 |
| Nov 10, 2025 | 8,620.00 | 8,790.00 | 8,590.00 | 8,750.00 | 8,652.99 | 1.63% | 95,321 |
| Nov 7, 2025 | 8,850.00 | 8,910.00 | 8,460.00 | 8,610.00 | 8,514.55 | -3.91% | 274,879 |
| Nov 6, 2025 | 9,000.00 | 9,020.00 | 8,840.00 | 8,960.00 | 8,860.67 | 0.11% | 174,442 |
| Nov 5, 2025 | 8,980.00 | 9,000.00 | 8,700.00 | 8,950.00 | 8,850.78 | -0.22% | 196,987 |
| Nov 4, 2025 | 8,850.00 | 9,090.00 | 8,760.00 | 8,970.00 | 8,870.55 | 1.13% | 209,291 |
| Nov 3, 2025 | 8,860.00 | 8,900.00 | 8,770.00 | 8,870.00 | 8,771.66 | 0.45% | 109,660 |
| Oct 31, 2025 | 8,780.00 | 8,940.00 | 8,780.00 | 8,830.00 | 8,732.11 | -0.11% | 153,843 |
| Oct 30, 2025 | 9,030.00 | 9,080.00 | 8,780.00 | 8,840.00 | 8,742.00 | -0.67% | 149,969 |
| Oct 29, 2025 | 9,030.00 | 9,040.00 | 8,760.00 | 8,900.00 | 8,801.33 | 0.68% | 243,910 |
| Oct 28, 2025 | 8,800.00 | 8,910.00 | 8,750.00 | 8,840.00 | 8,742.00 | 0.57% | 168,452 |
| Oct 27, 2025 | 8,570.00 | 8,790.00 | 8,550.00 | 8,790.00 | 8,692.55 | 3.05% | 244,465 |
| Oct 24, 2025 | 8,590.00 | 8,600.00 | 8,500.00 | 8,530.00 | 8,435.43 | -0.12% | 80,196 |
| Oct 23, 2025 | 8,600.00 | 8,630.00 | 8,530.00 | 8,540.00 | 8,445.32 | -0.81% | 69,137 |
| Oct 22, 2025 | 8,580.00 | 8,620.00 | 8,530.00 | 8,610.00 | 8,514.55 | 0.35% | 98,470 |
| Oct 21, 2025 | 8,540.00 | 8,640.00 | 8,520.00 | 8,580.00 | 8,484.88 | 0.47% | 106,005 |
| Oct 20, 2025 | 8,350.00 | 8,540.00 | 8,330.00 | 8,540.00 | 8,445.32 | 2.52% | 98,998 |
| Oct 17, 2025 | 8,400.00 | 8,420.00 | 8,290.00 | 8,330.00 | 8,237.65 | -0.72% | 132,195 |
| Oct 16, 2025 | 8,400.00 | 8,480.00 | 8,390.00 | 8,390.00 | 8,296.98 | 0.36% | 81,372 |
| Oct 15, 2025 | 8,340.00 | 8,480.00 | 8,340.00 | 8,360.00 | 8,267.32 | - | 109,085 |
| Oct 14, 2025 | 8,400.00 | 8,440.00 | 8,310.00 | 8,360.00 | 8,267.32 | -0.24% | 124,739 |
| Oct 13, 2025 | 8,270.00 | 8,440.00 | 8,270.00 | 8,380.00 | 8,287.10 | -1.30% | 119,860 |
| Oct 10, 2025 | 8,610.00 | 8,640.00 | 8,490.00 | 8,490.00 | 8,395.88 | -1.16% | 155,971 |