The Born Korea (KRX:475560)
South Korea
· Delayed Price · Currency is KRW 21,100
+50 (0.24%)
Last updated: Apr 29, 2026, 10:02 AM KST
The Born Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,050.00 | 21,200.00 | 21,050.00 | 21,050.00 | 21,050.00 | -0.24% | 8,685 |
| Apr 27, 2026 | 21,150.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.24% | 8,962 |
| Apr 24, 2026 | 21,000.00 | 21,200.00 | 20,950.00 | 21,150.00 | 21,150.00 | 0.48% | 10,487 |
| Apr 23, 2026 | 21,050.00 | 21,100.00 | 20,900.00 | 21,050.00 | 21,050.00 | - | 8,677 |
| Apr 22, 2026 | 21,100.00 | 21,150.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.24% | 10,211 |
| Apr 21, 2026 | 21,200.00 | 21,250.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.24% | 9,318 |
| Apr 20, 2026 | 21,250.00 | 21,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.47% | 9,498 |
| Apr 17, 2026 | 21,350.00 | 21,400.00 | 21,100.00 | 21,250.00 | 21,250.00 | - | 9,754 |
| Apr 16, 2026 | 21,150.00 | 21,400.00 | 21,150.00 | 21,250.00 | 21,250.00 | 0.47% | 19,528 |
| Apr 15, 2026 | 21,250.00 | 21,400.00 | 21,100.00 | 21,150.00 | 21,150.00 | - | 9,352 |
| Apr 14, 2026 | 21,100.00 | 21,250.00 | 20,950.00 | 21,150.00 | 21,150.00 | 0.71% | 7,015 |
| Apr 13, 2026 | 21,000.00 | 21,050.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.47% | 5,235 |
| Apr 10, 2026 | 21,000.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | 0.48% | 9,170 |
| Apr 9, 2026 | 21,000.00 | 21,000.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.24% | 5,101 |
| Apr 8, 2026 | 21,200.00 | 21,200.00 | 20,950.00 | 20,950.00 | 20,950.00 | 0.48% | 9,831 |
| Apr 7, 2026 | 20,850.00 | 21,050.00 | 20,800.00 | 20,850.00 | 20,850.00 | - | 6,144 |
| Apr 6, 2026 | 21,200.00 | 21,250.00 | 20,850.00 | 20,850.00 | 20,850.00 | -1.88% | 7,732 |
| Apr 3, 2026 | 21,600.00 | 21,600.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.47% | 13,536 |
| Apr 2, 2026 | 22,000.00 | 22,000.00 | 21,300.00 | 21,350.00 | 21,350.00 | -3.17% | 24,644 |
| Apr 1, 2026 | 21,750.00 | 22,200.00 | 21,500.00 | 22,050.00 | 21,550.00 | 4.26% | 35,974 |
| Mar 31, 2026 | 20,850.00 | 21,350.00 | 20,600.00 | 21,150.00 | 20,670.41 | 1.68% | 25,429 |
| Mar 30, 2026 | 20,850.00 | 20,850.00 | 20,600.00 | 20,800.00 | 20,328.34 | -1.19% | 8,787 |
| Mar 27, 2026 | 21,000.00 | 21,150.00 | 20,650.00 | 21,050.00 | 20,572.68 | -0.47% | 10,834 |
| Mar 26, 2026 | 21,200.00 | 21,250.00 | 20,950.00 | 21,150.00 | 20,670.41 | -0.24% | 8,860 |
| Mar 25, 2026 | 21,000.00 | 21,300.00 | 21,000.00 | 21,200.00 | 20,719.27 | 1.44% | 10,137 |
| Mar 24, 2026 | 21,000.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,426.08 | 1.21% | 12,735 |
| Mar 23, 2026 | 21,050.00 | 21,100.00 | 20,500.00 | 20,650.00 | 20,181.75 | -3.28% | 22,440 |
| Mar 20, 2026 | 21,400.00 | 21,650.00 | 21,200.00 | 21,350.00 | 20,865.87 | 0.47% | 15,629 |
| Mar 19, 2026 | 21,500.00 | 21,500.00 | 21,200.00 | 21,250.00 | 20,768.14 | -1.62% | 13,341 |
| Mar 18, 2026 | 21,700.00 | 21,850.00 | 21,550.00 | 21,600.00 | 21,110.20 | - | 17,062 |
| Mar 17, 2026 | 21,700.00 | 21,950.00 | 21,550.00 | 21,600.00 | 21,110.20 | 0.23% | 9,602 |
| Mar 16, 2026 | 21,800.00 | 22,000.00 | 21,550.00 | 21,550.00 | 21,061.34 | -1.37% | 8,217 |
| Mar 13, 2026 | 21,650.00 | 22,050.00 | 21,300.00 | 21,850.00 | 21,354.54 | -0.23% | 11,411 |
| Mar 12, 2026 | 21,950.00 | 22,150.00 | 21,800.00 | 21,900.00 | 21,403.40 | -0.23% | 8,731 |
| Mar 11, 2026 | 21,300.00 | 22,400.00 | 21,300.00 | 21,950.00 | 21,452.27 | 3.29% | 22,566 |
| Mar 10, 2026 | 21,250.00 | 21,550.00 | 21,000.00 | 21,250.00 | 20,768.14 | 1.43% | 13,731 |
| Mar 9, 2026 | 21,750.00 | 21,750.00 | 20,600.00 | 20,950.00 | 20,474.94 | -3.46% | 20,680 |
| Mar 6, 2026 | 21,600.00 | 22,100.00 | 21,350.00 | 21,700.00 | 21,207.94 | -0.46% | 12,147 |
| Mar 5, 2026 | 21,400.00 | 21,950.00 | 21,400.00 | 21,800.00 | 21,305.67 | 4.81% | 23,754 |
| Mar 4, 2026 | 22,000.00 | 22,950.00 | 20,800.00 | 20,800.00 | 20,328.34 | -9.57% | 55,925 |
| Mar 3, 2026 | 23,350.00 | 23,450.00 | 22,950.00 | 23,000.00 | 22,478.46 | -2.75% | 31,278 |
| Feb 27, 2026 | 23,950.00 | 23,950.00 | 23,600.00 | 23,650.00 | 23,113.72 | -1.25% | 37,414 |
| Feb 26, 2026 | 24,100.00 | 24,200.00 | 23,900.00 | 23,950.00 | 23,406.92 | -1.03% | 25,388 |
| Feb 25, 2026 | 24,400.00 | 24,500.00 | 24,200.00 | 24,200.00 | 23,651.25 | -0.82% | 22,787 |
| Feb 24, 2026 | 24,700.00 | 24,800.00 | 24,050.00 | 24,400.00 | 23,846.71 | 1.67% | 47,339 |
| Feb 23, 2026 | 23,900.00 | 24,100.00 | 23,900.00 | 24,000.00 | 23,455.78 | 0.63% | 23,782 |
| Feb 20, 2026 | 23,900.00 | 23,950.00 | 23,750.00 | 23,850.00 | 23,309.18 | - | 20,443 |
| Feb 19, 2026 | 24,050.00 | 24,050.00 | 23,800.00 | 23,850.00 | 23,309.18 | -0.63% | 25,823 |
| Feb 13, 2026 | 24,100.00 | 24,150.00 | 23,900.00 | 24,000.00 | 23,455.78 | -0.62% | 19,209 |
| Feb 12, 2026 | 24,250.00 | 24,300.00 | 24,000.00 | 24,150.00 | 23,602.38 | -0.21% | 18,284 |
| Feb 11, 2026 | 24,200.00 | 24,350.00 | 23,950.00 | 24,200.00 | 23,651.25 | 0.21% | 22,473 |
| Feb 10, 2026 | 24,000.00 | 24,200.00 | 23,950.00 | 24,150.00 | 23,602.38 | 0.63% | 21,025 |
| Feb 9, 2026 | 24,000.00 | 24,200.00 | 23,950.00 | 24,000.00 | 23,455.78 | 0.21% | 20,345 |
| Feb 6, 2026 | 24,000.00 | 24,050.00 | 23,650.00 | 23,950.00 | 23,406.92 | -0.83% | 28,949 |
| Feb 5, 2026 | 24,050.00 | 24,450.00 | 23,950.00 | 24,150.00 | 23,602.38 | -0.41% | 23,040 |
| Feb 4, 2026 | 23,950.00 | 24,250.00 | 23,950.00 | 24,250.00 | 23,700.11 | 1.46% | 22,367 |
| Feb 3, 2026 | 24,000.00 | 24,000.00 | 23,750.00 | 23,900.00 | 23,358.05 | 1.06% | 17,309 |
| Feb 2, 2026 | 24,200.00 | 24,200.00 | 23,550.00 | 23,650.00 | 23,113.72 | -2.27% | 29,377 |
| Jan 30, 2026 | 24,400.00 | 24,400.00 | 24,100.00 | 24,200.00 | 23,651.25 | -0.82% | 25,707 |
| Jan 29, 2026 | 24,400.00 | 24,500.00 | 24,050.00 | 24,400.00 | 23,846.71 | - | 21,358 |
| Jan 28, 2026 | 24,200.00 | 24,500.00 | 24,200.00 | 24,400.00 | 23,846.71 | 0.62% | 25,164 |
| Jan 27, 2026 | 24,350.00 | 24,450.00 | 24,150.00 | 24,250.00 | 23,700.11 | 0.41% | 20,185 |
| Jan 26, 2026 | 24,150.00 | 24,400.00 | 24,050.00 | 24,150.00 | 23,602.38 | 0.21% | 23,800 |
| Jan 23, 2026 | 23,950.00 | 24,200.00 | 23,900.00 | 24,100.00 | 23,553.51 | 0.84% | 18,941 |
| Jan 22, 2026 | 24,250.00 | 24,250.00 | 23,900.00 | 23,900.00 | 23,358.05 | - | 19,943 |
| Jan 21, 2026 | 24,000.00 | 24,150.00 | 23,800.00 | 23,900.00 | 23,358.05 | -1.24% | 36,832 |
| Jan 20, 2026 | 24,000.00 | 25,200.00 | 23,900.00 | 24,200.00 | 23,651.25 | 1.04% | 44,467 |
| Jan 19, 2026 | 24,150.00 | 24,150.00 | 23,900.00 | 23,950.00 | 23,406.92 | -0.83% | 22,017 |
| Jan 16, 2026 | 24,150.00 | 24,200.00 | 24,000.00 | 24,150.00 | 23,602.38 | - | 21,687 |
| Jan 15, 2026 | 24,100.00 | 24,200.00 | 24,050.00 | 24,150.00 | 23,602.38 | 0.21% | 13,147 |
| Jan 14, 2026 | 24,200.00 | 24,200.00 | 24,050.00 | 24,100.00 | 23,553.51 | -0.41% | 16,831 |
| Jan 13, 2026 | 24,400.00 | 24,400.00 | 24,100.00 | 24,200.00 | 23,651.25 | 0.21% | 16,711 |
| Jan 12, 2026 | 24,300.00 | 24,300.00 | 24,100.00 | 24,150.00 | 23,602.38 | -0.62% | 18,547 |
| Jan 9, 2026 | 24,250.00 | 24,450.00 | 24,150.00 | 24,300.00 | 23,748.98 | 0.21% | 17,103 |
| Jan 8, 2026 | 24,200.00 | 24,450.00 | 24,100.00 | 24,250.00 | 23,700.11 | -0.41% | 25,548 |
| Jan 7, 2026 | 24,650.00 | 24,850.00 | 24,250.00 | 24,350.00 | 23,797.85 | -1.02% | 26,823 |
| Jan 6, 2026 | 24,950.00 | 25,050.00 | 24,550.00 | 24,600.00 | 24,042.18 | -1.01% | 23,200 |
| Jan 5, 2026 | 24,800.00 | 24,900.00 | 24,600.00 | 24,850.00 | 24,286.51 | 2.69% | 40,796 |
| Jan 2, 2026 | 24,100.00 | 24,400.00 | 24,100.00 | 24,200.00 | 23,651.25 | - | 21,457 |
| Dec 30, 2025 | 24,100.00 | 24,400.00 | 24,100.00 | 24,200.00 | 23,651.25 | -0.82% | 16,264 |
| Dec 29, 2025 | 24,300.00 | 24,400.00 | 24,150.00 | 24,400.00 | 23,846.71 | 0.41% | 12,989 |
| Dec 26, 2025 | 24,750.00 | 24,750.00 | 24,200.00 | 24,300.00 | 23,748.98 | -1.02% | 32,502 |
| Dec 24, 2025 | 24,750.00 | 24,750.00 | 24,450.00 | 24,550.00 | 23,993.31 | -0.41% | 21,808 |
| Dec 23, 2025 | 25,050.00 | 25,150.00 | 24,450.00 | 24,650.00 | 24,091.04 | -1.20% | 35,247 |
| Dec 22, 2025 | 24,750.00 | 25,200.00 | 24,750.00 | 24,950.00 | 24,384.24 | 1.63% | 27,428 |
| Dec 19, 2025 | 24,500.00 | 24,700.00 | 24,300.00 | 24,550.00 | 23,993.31 | 0.61% | 16,328 |
| Dec 18, 2025 | 24,850.00 | 24,850.00 | 24,300.00 | 24,400.00 | 23,846.71 | -2.01% | 36,678 |
| Dec 17, 2025 | 26,050.00 | 26,250.00 | 24,850.00 | 24,900.00 | 24,335.37 | -4.41% | 78,530 |
| Dec 16, 2025 | 26,300.00 | 26,550.00 | 25,900.00 | 26,050.00 | 25,459.30 | -0.95% | 34,739 |
| Dec 15, 2025 | 25,700.00 | 26,550.00 | 25,400.00 | 26,300.00 | 25,703.63 | 2.33% | 61,176 |
| Dec 12, 2025 | 25,300.00 | 25,700.00 | 25,300.00 | 25,700.00 | 25,117.23 | 1.58% | 15,159 |
| Dec 11, 2025 | 25,200.00 | 25,550.00 | 25,100.00 | 25,300.00 | 24,726.30 | 0.40% | 12,795 |
| Dec 10, 2025 | 25,400.00 | 25,400.00 | 25,100.00 | 25,200.00 | 24,628.57 | -0.40% | 6,366 |
| Dec 9, 2025 | 25,450.00 | 25,500.00 | 25,100.00 | 25,300.00 | 24,726.30 | -1.17% | 23,068 |
| Dec 8, 2025 | 25,800.00 | 26,000.00 | 25,450.00 | 25,600.00 | 25,019.50 | -1.16% | 14,599 |
| Dec 5, 2025 | 25,600.00 | 25,950.00 | 25,350.00 | 25,900.00 | 25,312.70 | 0.78% | 15,454 |
| Dec 4, 2025 | 25,600.00 | 25,800.00 | 25,500.00 | 25,700.00 | 25,117.23 | 0.59% | 9,140 |
| Dec 3, 2025 | 25,550.00 | 25,750.00 | 25,550.00 | 25,550.00 | 24,970.63 | - | 7,463 |
| Dec 2, 2025 | 25,750.00 | 25,750.00 | 25,200.00 | 25,550.00 | 24,970.63 | - | 10,072 |
| Dec 1, 2025 | 25,700.00 | 25,950.00 | 25,500.00 | 25,550.00 | 24,970.63 | -0.78% | 13,103 |