The Born Korea (KRX:475560)
South Korea
· Delayed Price · Currency is KRW 20,950
-750 (-3.46%)
At close: Mar 9, 2026
The Born Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21,750.00 | 21,750.00 | 20,600.00 | 20,950.00 | 20,950.00 | -3.46% | 20,680 |
| Mar 6, 2026 | 21,600.00 | 22,100.00 | 21,350.00 | 21,700.00 | 21,700.00 | -0.46% | 12,147 |
| Mar 5, 2026 | 21,400.00 | 21,950.00 | 21,400.00 | 21,800.00 | 21,800.00 | 4.81% | 23,754 |
| Mar 4, 2026 | 22,000.00 | 22,950.00 | 20,800.00 | 20,800.00 | 20,800.00 | -9.57% | 55,925 |
| Mar 3, 2026 | 23,350.00 | 23,450.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.75% | 29,077 |
| Feb 27, 2026 | 23,950.00 | 23,950.00 | 23,600.00 | 23,650.00 | 23,650.00 | -1.25% | 37,414 |
| Feb 26, 2026 | 24,100.00 | 24,200.00 | 23,900.00 | 23,950.00 | 23,950.00 | -1.03% | 25,388 |
| Feb 25, 2026 | 24,400.00 | 24,500.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.82% | 22,787 |
| Feb 24, 2026 | 24,700.00 | 24,800.00 | 24,050.00 | 24,400.00 | 24,400.00 | 1.67% | 47,339 |
| Feb 23, 2026 | 23,900.00 | 24,100.00 | 23,900.00 | 24,000.00 | 24,000.00 | 0.63% | 23,782 |
| Feb 20, 2026 | 23,900.00 | 23,950.00 | 23,750.00 | 23,850.00 | 23,850.00 | - | 20,443 |
| Feb 19, 2026 | 24,050.00 | 24,050.00 | 23,800.00 | 23,850.00 | 23,850.00 | -0.63% | 25,823 |
| Feb 13, 2026 | 24,100.00 | 24,150.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.62% | 19,209 |
| Feb 12, 2026 | 24,250.00 | 24,300.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.21% | 18,284 |
| Feb 11, 2026 | 24,200.00 | 24,350.00 | 23,950.00 | 24,200.00 | 24,200.00 | 0.21% | 22,473 |
| Feb 10, 2026 | 24,000.00 | 24,200.00 | 23,950.00 | 24,150.00 | 24,150.00 | 0.63% | 21,025 |
| Feb 9, 2026 | 24,000.00 | 24,200.00 | 23,950.00 | 24,000.00 | 24,000.00 | 0.21% | 20,345 |
| Feb 6, 2026 | 24,000.00 | 24,050.00 | 23,650.00 | 23,950.00 | 23,950.00 | -0.83% | 28,949 |
| Feb 5, 2026 | 24,050.00 | 24,450.00 | 23,950.00 | 24,150.00 | 24,150.00 | -0.41% | 23,040 |
| Feb 4, 2026 | 23,950.00 | 24,250.00 | 23,950.00 | 24,250.00 | 24,250.00 | 1.46% | 22,367 |
| Feb 3, 2026 | 24,000.00 | 24,000.00 | 23,750.00 | 23,900.00 | 23,900.00 | 1.06% | 17,309 |
| Feb 2, 2026 | 24,200.00 | 24,200.00 | 23,550.00 | 23,650.00 | 23,650.00 | -2.27% | 29,377 |
| Jan 30, 2026 | 24,400.00 | 24,400.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.82% | 25,707 |
| Jan 29, 2026 | 24,400.00 | 24,500.00 | 24,050.00 | 24,400.00 | 24,400.00 | - | 21,358 |
| Jan 28, 2026 | 24,200.00 | 24,500.00 | 24,200.00 | 24,400.00 | 24,400.00 | 0.62% | 25,164 |
| Jan 27, 2026 | 24,350.00 | 24,450.00 | 24,150.00 | 24,250.00 | 24,250.00 | 0.41% | 20,185 |
| Jan 26, 2026 | 24,150.00 | 24,400.00 | 24,050.00 | 24,150.00 | 24,150.00 | 0.21% | 23,800 |
| Jan 23, 2026 | 23,950.00 | 24,200.00 | 23,900.00 | 24,100.00 | 24,100.00 | 0.84% | 18,941 |
| Jan 22, 2026 | 24,250.00 | 24,250.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 19,943 |
| Jan 21, 2026 | 24,000.00 | 24,150.00 | 23,800.00 | 23,900.00 | 23,900.00 | -1.24% | 36,832 |
| Jan 20, 2026 | 24,000.00 | 25,200.00 | 23,900.00 | 24,200.00 | 24,200.00 | 1.04% | 44,467 |
| Jan 19, 2026 | 24,150.00 | 24,150.00 | 23,900.00 | 23,950.00 | 23,950.00 | -0.83% | 22,017 |
| Jan 16, 2026 | 24,150.00 | 24,200.00 | 24,000.00 | 24,150.00 | 24,150.00 | - | 21,687 |
| Jan 15, 2026 | 24,100.00 | 24,200.00 | 24,050.00 | 24,150.00 | 24,150.00 | 0.21% | 13,147 |
| Jan 14, 2026 | 24,200.00 | 24,200.00 | 24,050.00 | 24,100.00 | 24,100.00 | -0.41% | 16,831 |
| Jan 13, 2026 | 24,400.00 | 24,400.00 | 24,100.00 | 24,200.00 | 24,200.00 | 0.21% | 16,711 |
| Jan 12, 2026 | 24,300.00 | 24,300.00 | 24,100.00 | 24,150.00 | 24,150.00 | -0.62% | 18,547 |
| Jan 9, 2026 | 24,250.00 | 24,450.00 | 24,150.00 | 24,300.00 | 24,300.00 | 0.21% | 17,103 |
| Jan 8, 2026 | 24,200.00 | 24,450.00 | 24,100.00 | 24,250.00 | 24,250.00 | -0.41% | 25,448 |
| Jan 7, 2026 | 24,650.00 | 24,850.00 | 24,250.00 | 24,350.00 | 24,350.00 | -1.02% | 26,823 |
| Jan 6, 2026 | 24,950.00 | 25,050.00 | 24,550.00 | 24,600.00 | 24,600.00 | -1.01% | 23,199 |
| Jan 5, 2026 | 24,800.00 | 24,900.00 | 24,600.00 | 24,850.00 | 24,850.00 | 2.69% | 40,796 |
| Jan 2, 2026 | 24,100.00 | 24,400.00 | 24,100.00 | 24,200.00 | 24,200.00 | - | 21,457 |
| Dec 30, 2025 | 24,100.00 | 24,400.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.82% | 16,254 |
| Dec 29, 2025 | 24,300.00 | 24,400.00 | 24,150.00 | 24,400.00 | 24,400.00 | 0.41% | 12,989 |
| Dec 26, 2025 | 24,750.00 | 24,750.00 | 24,200.00 | 24,300.00 | 24,300.00 | -1.02% | 32,502 |
| Dec 24, 2025 | 24,750.00 | 24,750.00 | 24,450.00 | 24,550.00 | 24,550.00 | -0.41% | 21,808 |
| Dec 23, 2025 | 25,050.00 | 25,150.00 | 24,450.00 | 24,650.00 | 24,650.00 | -1.20% | 35,247 |
| Dec 22, 2025 | 24,750.00 | 25,200.00 | 24,750.00 | 24,950.00 | 24,950.00 | 1.63% | 27,428 |
| Dec 19, 2025 | 24,500.00 | 24,700.00 | 24,300.00 | 24,550.00 | 24,550.00 | 0.61% | 16,328 |
| Dec 18, 2025 | 24,850.00 | 24,850.00 | 24,300.00 | 24,400.00 | 24,400.00 | -2.01% | 36,678 |
| Dec 17, 2025 | 26,050.00 | 26,250.00 | 24,850.00 | 24,900.00 | 24,900.00 | -4.41% | 78,530 |
| Dec 16, 2025 | 26,300.00 | 26,550.00 | 25,900.00 | 26,050.00 | 26,050.00 | -0.95% | 34,739 |
| Dec 15, 2025 | 25,700.00 | 26,550.00 | 25,400.00 | 26,300.00 | 26,300.00 | 2.33% | 61,176 |
| Dec 12, 2025 | 25,300.00 | 25,700.00 | 25,300.00 | 25,700.00 | 25,700.00 | 1.58% | 15,159 |
| Dec 11, 2025 | 25,200.00 | 25,550.00 | 25,100.00 | 25,300.00 | 25,300.00 | 0.40% | 12,795 |
| Dec 10, 2025 | 25,400.00 | 25,400.00 | 25,100.00 | 25,200.00 | 25,200.00 | -0.40% | 6,366 |
| Dec 9, 2025 | 25,450.00 | 25,500.00 | 25,100.00 | 25,300.00 | 25,300.00 | -1.17% | 23,068 |
| Dec 8, 2025 | 25,800.00 | 26,000.00 | 25,450.00 | 25,600.00 | 25,600.00 | -1.16% | 14,599 |
| Dec 5, 2025 | 25,600.00 | 25,950.00 | 25,350.00 | 25,900.00 | 25,900.00 | 0.78% | 15,358 |
| Dec 4, 2025 | 25,600.00 | 25,800.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.59% | 9,140 |
| Dec 3, 2025 | 25,550.00 | 25,750.00 | 25,550.00 | 25,550.00 | 25,550.00 | - | 7,463 |
| Dec 2, 2025 | 25,750.00 | 25,750.00 | 25,200.00 | 25,550.00 | 25,550.00 | - | 10,072 |
| Dec 1, 2025 | 25,700.00 | 25,950.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.78% | 13,103 |
| Nov 28, 2025 | 25,250.00 | 25,950.00 | 25,250.00 | 25,750.00 | 25,750.00 | 1.78% | 21,391 |
| Nov 27, 2025 | 25,250.00 | 25,550.00 | 25,050.00 | 25,300.00 | 25,300.00 | 0.60% | 13,813 |
| Nov 26, 2025 | 24,850.00 | 25,200.00 | 24,850.00 | 25,150.00 | 25,150.00 | 0.20% | 12,841 |
| Nov 25, 2025 | 25,250.00 | 25,500.00 | 24,500.00 | 25,100.00 | 25,100.00 | -0.40% | 20,182 |
| Nov 24, 2025 | 25,250.00 | 25,650.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.20% | 15,285 |
| Nov 21, 2025 | 25,100.00 | 25,650.00 | 25,100.00 | 25,250.00 | 25,250.00 | -1.56% | 21,551 |
| Nov 20, 2025 | 24,750.00 | 25,800.00 | 24,750.00 | 25,650.00 | 25,650.00 | 3.01% | 20,054 |
| Nov 19, 2025 | 25,250.00 | 25,500.00 | 24,600.00 | 24,900.00 | 24,900.00 | -1.39% | 32,244 |
| Nov 18, 2025 | 25,600.00 | 25,850.00 | 25,200.00 | 25,250.00 | 25,250.00 | -1.56% | 17,177 |
| Nov 17, 2025 | 25,600.00 | 26,000.00 | 25,150.00 | 25,650.00 | 25,650.00 | -0.58% | 20,505 |
| Nov 14, 2025 | 26,200.00 | 26,500.00 | 25,600.00 | 25,800.00 | 25,800.00 | -2.82% | 35,340 |
| Nov 13, 2025 | 26,250.00 | 26,600.00 | 26,100.00 | 26,550.00 | 26,550.00 | 1.14% | 34,816 |
| Nov 12, 2025 | 25,700.00 | 26,350.00 | 25,700.00 | 26,250.00 | 26,250.00 | 1.94% | 34,694 |
| Nov 11, 2025 | 25,800.00 | 26,050.00 | 25,550.00 | 25,750.00 | 25,750.00 | 1.18% | 48,092 |
| Nov 10, 2025 | 24,700.00 | 25,650.00 | 24,550.00 | 25,450.00 | 25,450.00 | 3.67% | 59,429 |
| Nov 7, 2025 | 24,450.00 | 25,300.00 | 24,200.00 | 24,550.00 | 24,550.00 | 0.41% | 25,079 |
| Nov 6, 2025 | 24,650.00 | 24,725.00 | 24,350.00 | 24,450.00 | 24,450.00 | -0.81% | 18,268 |
| Nov 5, 2025 | 24,600.00 | 24,700.00 | 23,900.00 | 24,650.00 | 24,650.00 | 0.41% | 35,390 |
| Nov 4, 2025 | 24,350.00 | 24,700.00 | 24,300.00 | 24,550.00 | 24,550.00 | 0.41% | 13,974 |
| Nov 3, 2025 | 24,650.00 | 24,700.00 | 24,450.00 | 24,450.00 | 24,450.00 | -1.01% | 17,251 |
| Oct 31, 2025 | 24,500.00 | 24,700.00 | 24,450.00 | 24,700.00 | 24,700.00 | - | 15,642 |
| Oct 30, 2025 | 24,950.00 | 24,950.00 | 24,550.00 | 24,700.00 | 24,700.00 | -1.00% | 28,008 |
| Oct 29, 2025 | 25,100.00 | 25,150.00 | 24,900.00 | 24,950.00 | 24,950.00 | -0.60% | 18,246 |
| Oct 28, 2025 | 24,850.00 | 25,200.00 | 24,850.00 | 25,100.00 | 25,100.00 | 0.40% | 24,237 |
| Oct 27, 2025 | 24,900.00 | 25,000.00 | 24,650.00 | 25,000.00 | 25,000.00 | 0.40% | 40,434 |
| Oct 24, 2025 | 24,800.00 | 24,950.00 | 24,650.00 | 24,900.00 | 24,900.00 | 0.61% | 13,421 |
| Oct 23, 2025 | 24,850.00 | 24,900.00 | 24,650.00 | 24,750.00 | 24,750.00 | -1.00% | 27,829 |
| Oct 22, 2025 | 25,100.00 | 25,150.00 | 24,800.00 | 25,000.00 | 25,000.00 | - | 22,500 |
| Oct 21, 2025 | 24,750.00 | 25,400.00 | 24,750.00 | 25,000.00 | 25,000.00 | - | 29,642 |
| Oct 20, 2025 | 25,000.00 | 25,100.00 | 24,700.00 | 25,000.00 | 25,000.00 | -0.40% | 19,772 |
| Oct 17, 2025 | 25,350.00 | 25,700.00 | 25,050.00 | 25,100.00 | 25,100.00 | -1.95% | 23,582 |
| Oct 16, 2025 | 25,500.00 | 25,750.00 | 25,450.00 | 25,600.00 | 25,600.00 | -0.19% | 21,711 |
| Oct 15, 2025 | 25,150.00 | 25,650.00 | 25,150.00 | 25,650.00 | 25,650.00 | 1.99% | 10,942 |
| Oct 14, 2025 | 25,450.00 | 25,650.00 | 25,100.00 | 25,150.00 | 25,150.00 | -1.37% | 15,644 |
| Oct 13, 2025 | 24,800.00 | 25,750.00 | 24,800.00 | 25,500.00 | 25,500.00 | -0.20% | 13,968 |
| Oct 10, 2025 | 25,700.00 | 25,950.00 | 25,400.00 | 25,550.00 | 25,550.00 | -0.39% | 16,363 |