Boryung Corporation (KRX:003850)
South Korea
· Delayed Price · Currency is KRW 9,030.00
-10.00 (-0.11%)
At close: Dec 5, 2025
Boryung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,060.00 | 9,100.00 | 8,910.00 | 9,030.00 | 9,030.00 | -0.11% | 123,196 |
| Dec 4, 2025 | 9,180.00 | 9,180.00 | 8,900.00 | 9,040.00 | 9,040.00 | -1.20% | 184,106 |
| Dec 3, 2025 | 9,050.00 | 9,230.00 | 9,050.00 | 9,150.00 | 9,150.00 | 1.10% | 206,504 |
| Dec 2, 2025 | 8,940.00 | 9,050.00 | 8,840.00 | 9,050.00 | 9,050.00 | 1.12% | 165,370 |
| Dec 1, 2025 | 9,000.00 | 9,090.00 | 8,920.00 | 8,950.00 | 8,950.00 | 0.11% | 149,852 |
| Nov 28, 2025 | 8,720.00 | 9,000.00 | 8,660.00 | 8,940.00 | 8,940.00 | 3.23% | 294,065 |
| Nov 27, 2025 | 8,600.00 | 8,750.00 | 8,600.00 | 8,660.00 | 8,660.00 | 0.58% | 121,169 |
| Nov 26, 2025 | 8,320.00 | 8,620.00 | 8,280.00 | 8,610.00 | 8,610.00 | 4.49% | 369,407 |
| Nov 25, 2025 | 8,220.00 | 8,290.00 | 8,130.00 | 8,240.00 | 8,240.00 | 0.73% | 194,896 |
| Nov 24, 2025 | 8,420.00 | 8,450.00 | 8,180.00 | 8,180.00 | 8,180.00 | -1.68% | 839,700 |
| Nov 21, 2025 | 8,400.00 | 8,450.00 | 8,280.00 | 8,320.00 | 8,320.00 | -2.12% | 207,813 |
| Nov 20, 2025 | 8,440.00 | 8,540.00 | 8,440.00 | 8,500.00 | 8,500.00 | 0.83% | 152,569 |
| Nov 19, 2025 | 8,500.00 | 8,550.00 | 8,340.00 | 8,430.00 | 8,430.00 | -0.71% | 141,474 |
| Nov 18, 2025 | 8,760.00 | 8,790.00 | 8,430.00 | 8,490.00 | 8,490.00 | -3.08% | 312,077 |
| Nov 17, 2025 | 8,830.00 | 8,830.00 | 8,670.00 | 8,760.00 | 8,760.00 | 0.11% | 203,982 |
| Nov 14, 2025 | 8,800.00 | 9,030.00 | 8,700.00 | 8,750.00 | 8,750.00 | -1.24% | 316,635 |
| Nov 13, 2025 | 8,930.00 | 8,970.00 | 8,810.00 | 8,860.00 | 8,860.00 | -0.11% | 164,869 |
| Nov 12, 2025 | 8,740.00 | 8,880.00 | 8,700.00 | 8,870.00 | 8,870.00 | 2.66% | 271,781 |
| Nov 11, 2025 | 8,780.00 | 8,850.00 | 8,580.00 | 8,640.00 | 8,640.00 | -1.26% | 141,093 |
| Nov 10, 2025 | 8,620.00 | 8,790.00 | 8,590.00 | 8,750.00 | 8,750.00 | 1.63% | 95,321 |
| Nov 7, 2025 | 8,850.00 | 8,910.00 | 8,460.00 | 8,610.00 | 8,610.00 | -3.91% | 274,879 |
| Nov 6, 2025 | 9,000.00 | 9,020.00 | 8,840.00 | 8,960.00 | 8,960.00 | 0.11% | 174,442 |
| Nov 5, 2025 | 8,980.00 | 9,000.00 | 8,700.00 | 8,950.00 | 8,950.00 | -0.22% | 196,987 |
| Nov 4, 2025 | 8,850.00 | 9,090.00 | 8,760.00 | 8,970.00 | 8,970.00 | 1.13% | 209,291 |
| Nov 3, 2025 | 8,860.00 | 8,900.00 | 8,770.00 | 8,870.00 | 8,870.00 | 0.45% | 109,660 |
| Oct 31, 2025 | 8,780.00 | 8,940.00 | 8,780.00 | 8,830.00 | 8,830.00 | -0.11% | 153,843 |
| Oct 30, 2025 | 9,030.00 | 9,080.00 | 8,780.00 | 8,840.00 | 8,840.00 | -0.67% | 149,969 |
| Oct 29, 2025 | 9,030.00 | 9,040.00 | 8,760.00 | 8,900.00 | 8,900.00 | 0.68% | 243,910 |
| Oct 28, 2025 | 8,800.00 | 8,910.00 | 8,750.00 | 8,840.00 | 8,840.00 | 0.57% | 168,452 |
| Oct 27, 2025 | 8,570.00 | 8,790.00 | 8,550.00 | 8,790.00 | 8,790.00 | 3.05% | 244,465 |
| Oct 24, 2025 | 8,590.00 | 8,600.00 | 8,500.00 | 8,530.00 | 8,530.00 | -0.12% | 80,196 |
| Oct 23, 2025 | 8,600.00 | 8,630.00 | 8,530.00 | 8,540.00 | 8,540.00 | -0.81% | 69,137 |
| Oct 22, 2025 | 8,580.00 | 8,620.00 | 8,530.00 | 8,610.00 | 8,610.00 | 0.35% | 98,470 |
| Oct 21, 2025 | 8,540.00 | 8,640.00 | 8,520.00 | 8,580.00 | 8,580.00 | 0.47% | 106,005 |
| Oct 20, 2025 | 8,350.00 | 8,540.00 | 8,330.00 | 8,540.00 | 8,540.00 | 2.52% | 98,998 |
| Oct 17, 2025 | 8,400.00 | 8,420.00 | 8,290.00 | 8,330.00 | 8,330.00 | -0.72% | 132,195 |
| Oct 16, 2025 | 8,400.00 | 8,480.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0.36% | 81,372 |
| Oct 15, 2025 | 8,340.00 | 8,480.00 | 8,340.00 | 8,360.00 | 8,360.00 | - | 109,085 |
| Oct 14, 2025 | 8,400.00 | 8,440.00 | 8,310.00 | 8,360.00 | 8,360.00 | -0.24% | 124,739 |
| Oct 13, 2025 | 8,270.00 | 8,440.00 | 8,270.00 | 8,380.00 | 8,380.00 | -1.30% | 119,860 |
| Oct 10, 2025 | 8,610.00 | 8,640.00 | 8,490.00 | 8,490.00 | 8,490.00 | -1.16% | 155,971 |
| Oct 2, 2025 | 8,780.00 | 8,820.00 | 8,590.00 | 8,590.00 | 8,590.00 | -2.28% | 289,160 |
| Oct 1, 2025 | 9,600.00 | 9,700.00 | 8,750.00 | 8,790.00 | 8,790.00 | 0.80% | 1,312,091 |
| Sep 30, 2025 | 8,820.00 | 8,820.00 | 8,590.00 | 8,720.00 | 8,720.00 | -0.23% | 98,422 |
| Sep 29, 2025 | 8,400.00 | 8,760.00 | 8,400.00 | 8,740.00 | 8,740.00 | 3.80% | 141,261 |
| Sep 26, 2025 | 8,570.00 | 8,570.00 | 8,260.00 | 8,420.00 | 8,420.00 | -1.64% | 130,412 |
| Sep 25, 2025 | 8,680.00 | 8,740.00 | 8,540.00 | 8,560.00 | 8,560.00 | -1.50% | 83,474 |
| Sep 24, 2025 | 8,780.00 | 8,820.00 | 8,600.00 | 8,690.00 | 8,690.00 | -1.59% | 89,881 |
| Sep 23, 2025 | 8,840.00 | 8,940.00 | 8,700.00 | 8,830.00 | 8,830.00 | -0.23% | 172,077 |
| Sep 22, 2025 | 8,690.00 | 8,850.00 | 8,660.00 | 8,850.00 | 8,850.00 | 1.61% | 98,080 |
| Sep 19, 2025 | 8,660.00 | 8,820.00 | 8,620.00 | 8,710.00 | 8,710.00 | 0.69% | 131,840 |
| Sep 18, 2025 | 8,680.00 | 8,700.00 | 8,610.00 | 8,650.00 | 8,650.00 | -0.12% | 58,105 |
| Sep 17, 2025 | 8,700.00 | 8,700.00 | 8,610.00 | 8,660.00 | 8,660.00 | -0.69% | 54,856 |
| Sep 16, 2025 | 8,710.00 | 8,720.00 | 8,620.00 | 8,720.00 | 8,720.00 | 0.58% | 55,382 |
| Sep 15, 2025 | 8,600.00 | 8,670.00 | 8,550.00 | 8,670.00 | 8,670.00 | 0.70% | 67,814 |
| Sep 12, 2025 | 8,660.00 | 8,700.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.12% | 102,914 |
| Sep 11, 2025 | 8,660.00 | 8,680.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.12% | 57,769 |
| Sep 10, 2025 | 8,640.00 | 8,650.00 | 8,550.00 | 8,610.00 | 8,610.00 | -0.69% | 46,534 |
| Sep 9, 2025 | 8,650.00 | 8,700.00 | 8,550.00 | 8,670.00 | 8,670.00 | 0.12% | 65,996 |
| Sep 8, 2025 | 8,680.00 | 8,750.00 | 8,600.00 | 8,660.00 | 8,660.00 | 0.81% | 117,072 |
| Sep 5, 2025 | 8,520.00 | 8,640.00 | 8,480.00 | 8,590.00 | 8,590.00 | 1.90% | 147,953 |
| Sep 4, 2025 | 8,350.00 | 8,460.00 | 8,340.00 | 8,430.00 | 8,430.00 | 0.60% | 57,272 |
| Sep 3, 2025 | 8,230.00 | 8,400.00 | 8,230.00 | 8,380.00 | 8,380.00 | 1.58% | 96,996 |
| Sep 2, 2025 | 8,180.00 | 8,280.00 | 8,170.00 | 8,250.00 | 8,250.00 | 0.86% | 28,506 |
| Sep 1, 2025 | 8,340.00 | 8,340.00 | 8,170.00 | 8,180.00 | 8,180.00 | -2.04% | 50,614 |
| Aug 29, 2025 | 8,370.00 | 8,420.00 | 8,250.00 | 8,350.00 | 8,350.00 | - | 47,402 |
| Aug 28, 2025 | 8,320.00 | 8,380.00 | 8,290.00 | 8,350.00 | 8,350.00 | -0.12% | 22,530 |
| Aug 27, 2025 | 8,300.00 | 8,360.00 | 8,220.00 | 8,360.00 | 8,360.00 | 0.60% | 64,684 |
| Aug 26, 2025 | 8,230.00 | 8,400.00 | 8,230.00 | 8,310.00 | 8,310.00 | 0.48% | 67,238 |
| Aug 25, 2025 | 8,220.00 | 8,330.00 | 8,220.00 | 8,270.00 | 8,270.00 | 0.85% | 39,282 |
| Aug 22, 2025 | 8,220.00 | 8,300.00 | 8,190.00 | 8,200.00 | 8,200.00 | -0.24% | 43,782 |
| Aug 21, 2025 | 8,160.00 | 8,300.00 | 8,160.00 | 8,220.00 | 8,220.00 | 0.12% | 49,827 |
| Aug 20, 2025 | 8,220.00 | 8,290.00 | 8,100.00 | 8,210.00 | 8,210.00 | -1.08% | 86,701 |
| Aug 19, 2025 | 8,420.00 | 8,460.00 | 8,290.00 | 8,300.00 | 8,300.00 | -2.01% | 83,068 |
| Aug 18, 2025 | 8,530.00 | 8,600.00 | 8,410.00 | 8,470.00 | 8,470.00 | -0.94% | 72,989 |
| Aug 14, 2025 | 8,510.00 | 8,630.00 | 8,440.00 | 8,550.00 | 8,550.00 | 1.42% | 185,887 |
| Aug 13, 2025 | 8,420.00 | 8,460.00 | 8,350.00 | 8,430.00 | 8,430.00 | 0.96% | 90,349 |
| Aug 12, 2025 | 8,390.00 | 8,470.00 | 8,350.00 | 8,350.00 | 8,350.00 | -0.48% | 78,637 |
| Aug 11, 2025 | 8,430.00 | 8,460.00 | 8,340.00 | 8,390.00 | 8,390.00 | -0.24% | 49,644 |
| Aug 8, 2025 | 8,430.00 | 8,480.00 | 8,360.00 | 8,410.00 | 8,410.00 | 0.12% | 67,178 |
| Aug 7, 2025 | 8,350.00 | 8,410.00 | 8,300.00 | 8,400.00 | 8,400.00 | 0.36% | 66,354 |
| Aug 6, 2025 | 8,300.00 | 8,440.00 | 8,260.00 | 8,370.00 | 8,370.00 | 0.60% | 81,302 |
| Aug 5, 2025 | 8,290.00 | 8,380.00 | 8,290.00 | 8,320.00 | 8,320.00 | 0.73% | 102,417 |
| Aug 4, 2025 | 8,180.00 | 8,350.00 | 8,150.00 | 8,260.00 | 8,260.00 | 0.12% | 82,996 |
| Aug 1, 2025 | 8,460.00 | 8,460.00 | 8,200.00 | 8,250.00 | 8,250.00 | -2.48% | 166,054 |
| Jul 31, 2025 | 8,510.00 | 8,530.00 | 8,390.00 | 8,460.00 | 8,460.00 | - | 150,848 |
| Jul 30, 2025 | 8,360.00 | 8,480.00 | 8,350.00 | 8,460.00 | 8,460.00 | -0.24% | 156,313 |
| Jul 29, 2025 | 8,590.00 | 8,600.00 | 8,350.00 | 8,480.00 | 8,480.00 | -0.82% | 288,553 |
| Jul 28, 2025 | 8,880.00 | 9,090.00 | 8,530.00 | 8,550.00 | 8,550.00 | -4.36% | 521,801 |
| Jul 25, 2025 | 9,710.00 | 9,710.00 | 8,830.00 | 8,940.00 | 8,940.00 | 3.95% | 1,981,900 |
| Jul 24, 2025 | 8,550.00 | 8,900.00 | 8,530.00 | 8,600.00 | 8,600.00 | 1.53% | 252,699 |
| Jul 23, 2025 | 8,500.00 | 8,530.00 | 8,370.00 | 8,470.00 | 8,470.00 | -0.24% | 62,459 |
| Jul 22, 2025 | 8,590.00 | 8,670.00 | 8,450.00 | 8,490.00 | 8,490.00 | -1.16% | 84,562 |
| Jul 21, 2025 | 8,620.00 | 8,630.00 | 8,520.00 | 8,590.00 | 8,590.00 | -0.46% | 63,797 |
| Jul 18, 2025 | 8,710.00 | 8,710.00 | 8,500.00 | 8,630.00 | 8,630.00 | -0.58% | 102,543 |
| Jul 17, 2025 | 8,520.00 | 8,730.00 | 8,450.00 | 8,680.00 | 8,680.00 | 2.48% | 220,378 |
| Jul 16, 2025 | 8,640.00 | 8,640.00 | 8,400.00 | 8,470.00 | 8,470.00 | -1.85% | 132,872 |
| Jul 15, 2025 | 8,630.00 | 8,670.00 | 8,570.00 | 8,630.00 | 8,630.00 | 0.47% | 61,257 |
| Jul 14, 2025 | 8,610.00 | 8,670.00 | 8,500.00 | 8,590.00 | 8,590.00 | -0.58% | 61,909 |
| Jul 11, 2025 | 8,630.00 | 8,680.00 | 8,580.00 | 8,640.00 | 8,640.00 | 0.70% | 104,601 |