Boryung Corporation (KRX:003850)
South Korea
· Delayed Price · Currency is KRW 10,080
+30 (0.30%)
At close: Apr 29, 2026
Boryung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,070.00 | 10,130.00 | 9,880.00 | 10,080.00 | 10,080.00 | 0.30% | 127,754 |
| Apr 28, 2026 | 10,010.00 | 10,090.00 | 9,960.00 | 10,050.00 | 10,050.00 | 0.70% | 103,146 |
| Apr 27, 2026 | 10,190.00 | 10,420.00 | 9,940.00 | 9,980.00 | 9,980.00 | -1.87% | 142,457 |
| Apr 24, 2026 | 9,840.00 | 10,340.00 | 9,820.00 | 10,170.00 | 10,170.00 | 3.67% | 246,782 |
| Apr 23, 2026 | 9,880.00 | 9,910.00 | 9,710.00 | 9,810.00 | 9,810.00 | -0.10% | 108,664 |
| Apr 22, 2026 | 9,890.00 | 9,900.00 | 9,700.00 | 9,820.00 | 9,820.00 | -0.61% | 214,942 |
| Apr 21, 2026 | 10,170.00 | 10,170.00 | 9,810.00 | 9,880.00 | 9,880.00 | -2.76% | 188,134 |
| Apr 20, 2026 | 10,190.00 | 10,250.00 | 10,060.00 | 10,160.00 | 10,160.00 | -0.59% | 126,328 |
| Apr 17, 2026 | 10,320.00 | 10,420.00 | 10,100.00 | 10,220.00 | 10,220.00 | 0.20% | 143,092 |
| Apr 16, 2026 | 10,140.00 | 10,230.00 | 10,070.00 | 10,200.00 | 10,200.00 | 1.49% | 164,637 |
| Apr 15, 2026 | 10,030.00 | 10,190.00 | 9,970.00 | 10,050.00 | 10,050.00 | 0.50% | 198,104 |
| Apr 14, 2026 | 9,700.00 | 10,060.00 | 9,620.00 | 10,000.00 | 10,000.00 | 4.49% | 233,381 |
| Apr 13, 2026 | 9,590.00 | 9,670.00 | 9,500.00 | 9,570.00 | 9,570.00 | -1.95% | 132,377 |
| Apr 10, 2026 | 9,720.00 | 9,910.00 | 9,650.00 | 9,760.00 | 9,760.00 | 0.83% | 171,500 |
| Apr 9, 2026 | 9,700.00 | 9,890.00 | 9,560.00 | 9,680.00 | 9,680.00 | -0.51% | 193,441 |
| Apr 8, 2026 | 9,530.00 | 9,780.00 | 9,430.00 | 9,730.00 | 9,730.00 | 3.51% | 310,885 |
| Apr 7, 2026 | 9,800.00 | 9,900.00 | 9,330.00 | 9,400.00 | 9,400.00 | 3.18% | 662,477 |
| Apr 6, 2026 | 9,120.00 | 9,200.00 | 9,030.00 | 9,110.00 | 9,110.00 | -0.22% | 64,246 |
| Apr 3, 2026 | 9,290.00 | 9,330.00 | 9,080.00 | 9,130.00 | 9,130.00 | 1.00% | 101,626 |
| Apr 2, 2026 | 9,540.00 | 9,650.00 | 9,000.00 | 9,040.00 | 9,040.00 | -5.14% | 146,778 |
| Apr 1, 2026 | 9,210.00 | 9,550.00 | 9,150.00 | 9,530.00 | 9,530.00 | 5.89% | 139,093 |
| Mar 31, 2026 | 9,260.00 | 9,260.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.49% | 105,245 |
| Mar 30, 2026 | 9,360.00 | 9,380.00 | 9,190.00 | 9,230.00 | 9,230.00 | -4.35% | 84,236 |
| Mar 27, 2026 | 9,550.00 | 9,670.00 | 9,350.00 | 9,650.00 | 9,650.00 | -0.10% | 105,805 |
| Mar 26, 2026 | 9,700.00 | 9,780.00 | 9,410.00 | 9,660.00 | 9,660.00 | 2.77% | 207,851 |
| Mar 25, 2026 | 9,130.00 | 9,400.00 | 9,130.00 | 9,400.00 | 9,400.00 | 3.30% | 121,385 |
| Mar 24, 2026 | 9,190.00 | 9,190.00 | 8,940.00 | 9,100.00 | 9,100.00 | 0.78% | 77,253 |
| Mar 23, 2026 | 9,250.00 | 9,250.00 | 8,940.00 | 9,030.00 | 9,030.00 | -3.63% | 149,893 |
| Mar 20, 2026 | 9,390.00 | 9,580.00 | 9,300.00 | 9,370.00 | 9,370.00 | 0.75% | 133,427 |
| Mar 19, 2026 | 9,250.00 | 9,390.00 | 9,220.00 | 9,300.00 | 9,300.00 | -1.27% | 100,822 |
| Mar 18, 2026 | 9,440.00 | 9,480.00 | 9,350.00 | 9,420.00 | 9,420.00 | 0.11% | 102,911 |
| Mar 17, 2026 | 9,510.00 | 9,550.00 | 9,400.00 | 9,410.00 | 9,410.00 | 0.75% | 89,447 |
| Mar 16, 2026 | 9,610.00 | 9,660.00 | 9,300.00 | 9,340.00 | 9,340.00 | -2.61% | 114,835 |
| Mar 13, 2026 | 9,460.00 | 9,650.00 | 9,220.00 | 9,590.00 | 9,590.00 | 1.48% | 122,877 |
| Mar 12, 2026 | 9,430.00 | 9,570.00 | 9,300.00 | 9,450.00 | 9,450.00 | -0.32% | 81,444 |
| Mar 11, 2026 | 9,280.00 | 9,650.00 | 9,270.00 | 9,480.00 | 9,480.00 | 2.93% | 125,569 |
| Mar 10, 2026 | 9,310.00 | 9,400.00 | 9,150.00 | 9,210.00 | 9,210.00 | 0.99% | 96,184 |
| 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 |