Skip to main content
The Born Korea (KRX:475560)
South Korea flag South Korea · Delayed Price · Currency is KRW
25,400
-300 (-1.17%)
Last updated: Dec 5, 2025, 11:20 AM KST

The Born Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525,600.0025,950.0025,350.0025,900.0025,900.000.78%15,358
Dec 4, 202525,600.0025,800.0025,500.0025,700.0025,700.000.59%9,140
Dec 3, 202525,550.0025,750.0025,550.0025,550.0025,550.00-7,463
Dec 2, 202525,750.0025,750.0025,200.0025,550.0025,550.00-10,072
Dec 1, 202525,700.0025,950.0025,500.0025,550.0025,550.00-0.78%13,103
Nov 28, 202525,250.0025,950.0025,250.0025,750.0025,750.001.78%21,391
Nov 27, 202525,250.0025,550.0025,050.0025,300.0025,300.000.60%13,813
Nov 26, 202524,850.0025,200.0024,850.0025,150.0025,150.000.20%12,841
Nov 25, 202525,250.0025,500.0024,500.0025,100.0025,100.00-0.40%20,182
Nov 24, 202525,250.0025,650.0025,000.0025,200.0025,200.00-0.20%15,285
Nov 21, 202525,100.0025,650.0025,100.0025,250.0025,250.00-1.56%21,551
Nov 20, 202524,750.0025,800.0024,750.0025,650.0025,650.003.01%20,054
Nov 19, 202525,250.0025,500.0024,600.0024,900.0024,900.00-1.39%32,244
Nov 18, 202525,600.0025,850.0025,200.0025,250.0025,250.00-1.56%17,177
Nov 17, 202525,600.0026,000.0025,150.0025,650.0025,650.00-0.58%20,505
Nov 14, 202526,200.0026,500.0025,600.0025,800.0025,800.00-2.82%35,340
Nov 13, 202526,250.0026,600.0026,100.0026,550.0026,550.001.14%34,816
Nov 12, 202525,700.0026,350.0025,700.0026,250.0026,250.001.94%34,694
Nov 11, 202525,800.0026,050.0025,550.0025,750.0025,750.001.18%48,092
Nov 10, 202524,700.0025,650.0024,550.0025,450.0025,450.003.67%59,429
Nov 7, 202524,450.0025,300.0024,200.0024,550.0024,550.000.41%25,079
Nov 6, 202524,650.0024,725.0024,350.0024,450.0024,450.00-0.81%18,268
Nov 5, 202524,600.0024,700.0023,900.0024,650.0024,650.000.41%35,390
Nov 4, 202524,350.0024,700.0024,300.0024,550.0024,550.000.41%13,974
Nov 3, 202524,650.0024,700.0024,450.0024,450.0024,450.00-1.01%17,251
Oct 31, 202524,500.0024,700.0024,450.0024,700.0024,700.00-15,642
Oct 30, 202524,950.0024,950.0024,550.0024,700.0024,700.00-1.00%28,008
Oct 29, 202525,100.0025,150.0024,900.0024,950.0024,950.00-0.60%18,246
Oct 28, 202524,850.0025,200.0024,850.0025,100.0025,100.000.40%24,237
Oct 27, 202524,900.0025,000.0024,650.0025,000.0025,000.000.40%40,434
Oct 24, 202524,800.0024,950.0024,650.0024,900.0024,900.000.61%13,421
Oct 23, 202524,850.0024,900.0024,650.0024,750.0024,750.00-1.00%27,829
Oct 22, 202525,100.0025,150.0024,800.0025,000.0025,000.00-22,500
Oct 21, 202524,750.0025,400.0024,750.0025,000.0025,000.00-29,642
Oct 20, 202525,000.0025,100.0024,700.0025,000.0025,000.00-0.40%19,772
Oct 17, 202525,350.0025,700.0025,050.0025,100.0025,100.00-1.95%23,582
Oct 16, 202525,500.0025,750.0025,450.0025,600.0025,600.00-0.19%21,711
Oct 15, 202525,150.0025,650.0025,150.0025,650.0025,650.001.99%10,942
Oct 14, 202525,450.0025,650.0025,100.0025,150.0025,150.00-1.37%15,644
Oct 13, 202524,800.0025,750.0024,800.0025,500.0025,500.00-0.20%13,968
Oct 10, 202525,700.0025,950.0025,400.0025,550.0025,550.00-0.39%16,363
Oct 2, 202525,650.0025,750.0025,600.0025,650.0025,650.000.20%10,112
Oct 1, 202525,550.0025,800.0025,500.0025,600.0025,600.000.20%7,274
Sep 30, 202525,800.0026,200.0025,500.0025,550.0025,550.00-1.54%12,478
Sep 29, 202525,800.0026,000.0025,700.0025,950.0025,950.00-0.19%14,951
Sep 26, 202526,350.0026,400.0025,850.0026,000.0026,000.00-1.33%20,009
Sep 25, 202526,100.0026,550.0025,950.0026,350.0026,350.000.19%21,440
Sep 24, 202526,800.0026,800.0026,200.0026,300.0026,300.00-2.05%26,478
Sep 23, 202526,700.0027,000.0026,500.0026,850.0026,850.000.75%25,096
Sep 22, 202526,500.0026,750.0026,250.0026,650.0026,650.000.57%25,714
Sep 19, 202526,300.0026,550.0026,300.0026,500.0026,500.000.76%19,792
Sep 18, 202526,150.0026,550.0026,100.0026,300.0026,300.000.77%24,509
Sep 17, 202525,900.0026,150.0025,900.0026,100.0026,100.000.77%11,434
Sep 16, 202526,150.0026,150.0025,900.0025,900.0025,900.00-0.77%16,999
Sep 15, 202526,100.0026,200.0025,900.0026,100.0026,100.00-0.19%16,120
Sep 12, 202526,050.0026,200.0025,850.0026,150.0026,150.001.16%22,040
Sep 11, 202525,850.0025,850.0025,600.0025,850.0025,850.000.19%14,074
Sep 10, 202525,700.0025,850.0025,700.0025,800.0025,800.000.39%22,026
Sep 9, 202525,450.0025,700.0025,350.0025,700.0025,700.000.78%16,395
Sep 8, 202525,400.0025,600.0025,250.0025,500.0025,500.00-0.20%27,691
Sep 5, 202526,000.0026,100.0025,550.0025,550.0025,550.00-1.16%28,172
Sep 4, 202526,650.0026,700.0025,750.0025,850.0025,850.00-1.34%54,700
Sep 3, 202524,500.0028,850.0024,300.0026,200.0026,200.008.26%485,828
Sep 2, 202524,300.0024,400.0023,800.0024,200.0024,200.001.68%11,949
Sep 1, 202524,200.0024,300.0023,750.0023,800.0023,800.00-2.46%22,954
Aug 29, 202524,950.0025,000.0024,300.0024,400.0024,400.00-2.20%35,809
Aug 28, 202524,900.0025,100.0024,850.0024,950.0024,950.000.40%14,231
Aug 27, 202524,950.0025,100.0024,800.0024,850.0024,850.00-0.60%24,590
Aug 26, 202525,200.0025,200.0024,900.0025,000.0025,000.00-0.20%9,308
Aug 25, 202525,300.0025,300.0025,000.0025,050.0025,050.000.40%14,789
Aug 22, 202525,100.0025,300.0024,900.0024,950.0024,950.00-12,038
Aug 21, 202525,100.0025,150.0024,950.0024,950.0024,950.00-0.60%13,335
Aug 20, 202525,300.0025,350.0024,850.0025,100.0025,100.00-1.57%29,740
Aug 19, 202525,500.0025,650.0025,350.0025,500.0025,500.00-20,710
Aug 18, 202525,900.0026,050.0025,400.0025,500.0025,500.00-3.41%46,920
Aug 14, 202526,450.0026,500.0026,300.0026,400.0026,400.00-11,850
Aug 13, 202527,000.0027,000.0026,250.0026,400.0026,400.00-0.94%20,005
Aug 12, 202526,900.0027,300.0026,600.0026,650.0026,650.00-1.11%25,256
Aug 11, 202526,650.0027,000.0026,650.0026,950.0026,950.001.13%18,892
Aug 8, 202526,700.0026,900.0026,500.0026,650.0026,650.00-12,157
Aug 7, 202526,800.0026,800.0026,450.0026,650.0026,650.001.14%18,019
Aug 6, 202526,200.0026,350.0026,050.0026,350.0026,350.000.57%12,972
Aug 5, 202526,200.0026,450.0026,050.0026,200.0026,200.000.38%26,461
Aug 4, 202526,000.0026,250.0025,850.0026,100.0026,100.00-0.38%12,223
Aug 1, 202526,550.0026,550.0026,000.0026,200.0026,200.00-1.69%38,412
Jul 31, 202527,000.0027,000.0026,550.0026,650.0026,650.00-0.37%25,348
Jul 30, 202526,600.0027,150.0026,600.0026,750.0026,750.00-0.56%13,876
Jul 29, 202527,100.0027,100.0026,650.0026,900.0026,900.00-0.19%17,947
Jul 28, 202527,200.0027,250.0026,800.0026,950.0026,950.00-1.10%33,475
Jul 25, 202527,400.0027,500.0027,150.0027,250.0027,250.00-0.37%20,185
Jul 24, 202527,600.0027,950.0027,250.0027,350.0027,350.00-1.08%35,481
Jul 23, 202527,750.0027,800.0027,450.0027,650.0027,650.00-21,069
Jul 22, 202527,850.0027,950.0027,550.0027,650.0027,650.000.18%25,726
Jul 21, 202527,800.0027,850.0027,600.0027,600.0027,600.00-0.72%17,734
Jul 18, 202527,700.0027,900.0027,650.0027,800.0027,800.000.18%18,479
Jul 17, 202527,950.0027,950.0027,550.0027,750.0027,750.00-0.18%22,359
Jul 16, 202528,150.0028,150.0027,800.0027,800.0027,800.00-1.42%28,034
Jul 15, 202528,500.0028,650.0028,050.0028,200.0028,200.00-1.23%40,047
Jul 14, 202528,300.0028,650.0028,150.0028,550.0028,550.000.88%37,093
Jul 11, 202528,550.0028,800.0028,150.0028,300.0028,300.00-0.53%29,980