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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	8,900	8,510	8,510	8,910	8,420	228,176
June 12, 2025	8,930	8,910	8,910	8,930	8,840	98,645
June 11, 2025	8,870	8,900	8,900	8,940	8,840	73,249
June 10, 2025	8,830	8,860	8,860	8,860	8,750	79,685
June 09, 2025	8,660	8,820	8,820	8,870	8,650	97,132
June 05, 2025	8,650	8,650	8,650	8,750	8,630	58,777
June 04, 2025	8,620	8,650	8,650	8,680	8,600	66,554
June 02, 2025	8,830	8,620	8,620	8,830	8,570	89,520
May 30, 2025	8,700	8,740	8,740	8,910	8,670	115,825
May 29, 2025	8,590	8,730	8,730	8,730	8,550	124,531
May 28, 2025	8,550	8,550	8,550	8,590	8,510	93,427
May 27, 2025	8,470	8,500	8,500	8,520	8,450	64,013
May 26, 2025	8,430	8,420	8,420	8,460	8,360	41,137
May 23, 2025	8,550	8,430	8,430	8,550	8,420	57,946
May 22, 2025	8,420	8,490	8,490	8,610	8,380	113,454

Boryung Corporation (003850.KS) KSC