Boryung Corporation - 003850.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	8,680	8,660	8,660	8,750	8,600	117,747
September 05, 2025	8,520	8,590	8,590	8,640	8,480	147,953
September 04, 2025	8,350	8,430	8,430	8,460	8,340	57,272
September 03, 2025	8,230	8,380	8,380	8,400	8,230	100,187
September 02, 2025	8,180	8,250	8,250	8,280	8,170	28,506
September 01, 2025	8,340	8,180	8,180	8,340	8,170	50,614
August 29, 2025	8,370	8,350	8,350	8,420	8,250	47,402
August 28, 2025	8,320	8,350	8,350	8,380	8,290	22,530
August 27, 2025	8,300	8,350	8,350	8,360	8,220	62,951
August 26, 2025	8,230	8,310	8,310	8,400	8,230	80,253
August 25, 2025	8,220	8,270	8,270	8,330	8,220	39,282
August 22, 2025	8,220	8,200	8,200	8,300	8,190	45,303
August 21, 2025	8,160	8,220	8,220	8,300	8,160	49,827
August 20, 2025	8,220	8,210	8,210	8,290	8,100	86,701
August 19, 2025	8,420	8,300	8,300	8,460	8,290	83,068
August 18, 2025	8,530	8,470	8,470	8,600	8,410	72,989
August 14, 2025	8,510	8,550	8,550	8,630	8,440	188,340
August 13, 2025	8,420	8,430	8,430	8,460	8,350	90,349
August 12, 2025	8,390	8,350	8,350	8,470	8,350	78,637
August 11, 2025	8,430	8,390	8,390	8,460	8,340	51,869
August 08, 2025	8,430	8,410	8,410	8,480	8,360	67,178
August 07, 2025	8,350	8,400	8,400	8,410	8,300	66,354
August 06, 2025	8,300	8,370	8,370	8,440	8,260	83,172
August 05, 2025	8,290	8,320	8,320	8,380	8,290	102,417
August 04, 2025	8,180	8,260	8,260	8,350	8,150	82,996
August 01, 2025	8,460	8,250	8,250	8,460	8,200	166,054
July 31, 2025	8,510	8,460	8,460	8,530	8,390	150,848
July 30, 2025	8,360	8,460	8,460	8,480	8,350	161,867
July 29, 2025	8,590	8,480	8,480	8,600	8,350	291,609
July 28, 2025	8,880	8,550	8,550	9,090	8,530	521,801
July 25, 2025	9,710	8,940	8,940	9,710	8,830	2.02M
July 24, 2025	8,550	8,600	8,600	8,900	8,530	252,699
July 23, 2025	8,500	8,470	8,470	8,530	8,370	62,459
July 22, 2025	8,590	8,490	8,490	8,670	8,450	84,562
July 21, 2025	8,620	8,590	8,590	8,630	8,520	63,797
July 18, 2025	8,710	8,630	8,630	8,710	8,500	102,543
July 17, 2025	8,520	8,680	8,680	8,730	8,450	224,158
July 16, 2025	8,640	8,470	8,470	8,640	8,400	132,872
July 15, 2025	8,630	8,630	8,630	8,670	8,570	61,257
July 14, 2025	8,610	8,590	8,590	8,670	8,500	64,167
July 11, 2025	8,630	8,640	8,640	8,680	8,580	104,601
July 10, 2025	8,490	8,580	8,580	8,630	8,460	114,041
July 09, 2025	8,420	8,440	8,440	8,450	8,370	79,313
July 08, 2025	8,390	8,390	8,390	8,440	8,300	58,878
July 07, 2025	8,460	8,390	8,390	8,460	8,330	36,199
July 04, 2025	8,540	8,400	8,400	8,560	8,360	50,441
July 03, 2025	8,450	8,500	8,500	8,520	8,350	75,115
July 02, 2025	8,330	8,400	8,400	8,440	8,300	63,179
July 01, 2025	8,250	8,330	8,330	8,360	8,250	64,126
June 30, 2025	8,250	8,230	8,230	8,290	8,190	48,079
June 27, 2025	8,330	8,200	8,200	8,330	8,150	103,047
June 26, 2025	8,420	8,300	8,300	8,420	8,200	58,724
June 25, 2025	8,370	8,400	8,400	8,450	8,340	80,977
June 24, 2025	8,240	8,330	8,330	8,370	8,240	80,748
June 23, 2025	8,320	8,170	8,170	8,330	8,080	143,373
June 20, 2025	8,280	8,330	8,330	8,400	8,240	92,616
June 19, 2025	8,350	8,280	8,280	8,350	8,230	115,110
June 18, 2025	8,380	8,320	8,320	8,390	8,250	121,351
June 17, 2025	8,460	8,400	8,400	8,490	8,350	128,860
June 16, 2025	8,510	8,460	8,460	8,530	8,360	66,738

Boryung Corporation (003850.KS) KSC