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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,580	10,350	10,350	10,620	10,320	397,815
February 19, 2026	9,970	10,680	10,680	10,800	9,930	1.03M
February 13, 2026	9,410	9,460	9,460	10,150	9,320	555,879
February 12, 2026	9,670	9,560	9,560	9,690	9,500	310,337
February 11, 2026	10,320	9,670	9,670	10,390	9,650	997,074
February 10, 2026	9,350	9,540	9,540	9,600	9,350	163,766
February 09, 2026	9,400	9,420	9,420	9,520	9,320	134,474
February 06, 2026	9,270	9,300	9,300	9,380	9,060	194,668
February 05, 2026	9,660	9,430	9,430	9,670	9,380	247,299
February 04, 2026	9,700	9,790	9,790	9,920	9,640	316,005
February 03, 2026	9,100	9,620	9,620	9,680	9,050	431,346
February 02, 2026	9,240	8,970	8,970	9,240	8,910	186,626
January 30, 2026	9,330	9,250	9,250	9,340	9,120	198,438
January 29, 2026	9,170	9,280	9,280	9,360	8,980	350,794
January 28, 2026	9,250	9,160	9,160	9,320	9,100	243,193
January 27, 2026	9,290	9,180	9,180	9,390	9,110	164,460
January 26, 2026	9,270	9,400	9,400	9,480	8,910	316,166
January 23, 2026	8,960	9,190	9,190	9,260	8,960	255,003
January 22, 2026	8,800	8,930	8,930	9,000	8,710	219,290
January 21, 2026	8,950	8,770	8,770	8,950	8,620	262,238
January 20, 2026	8,850	9,010	9,010	9,290	8,850	422,760
January 19, 2026	8,770	8,770	8,770	8,820	8,620	139,699
January 16, 2026	8,660	8,700	8,700	8,760	8,560	101,579
January 15, 2026	8,590	8,610	8,610	8,630	8,510	136,152
January 14, 2026	8,710	8,540	8,540	8,720	8,510	123,179
January 13, 2026	8,770	8,650	8,650	8,860	8,600	140,777
January 12, 2026	8,790	8,770	8,770	8,850	8,680	122,760
January 09, 2026	8,880	8,810	8,810	8,920	8,730	94,532
January 08, 2026	9,060	8,880	8,880	9,190	8,870	169,439
January 07, 2026	9,260	9,160	9,160	9,270	9,050	183,923
January 06, 2026	9,250	9,300	9,300	9,360	9,180	171,469
January 05, 2026	9,350	9,300	9,300	9,360	9,180	183,166
January 02, 2026	9,110	9,350	9,350	9,460	9,100	225,569
December 30, 2025	9,000	9,010	9,010	9,180	8,940	95,266
December 29, 2025	9,040	8,990	8,990	9,040	8,830	116,639
December 26, 2025	9,120	9,020	8,920	9,160	8,970	144,307
December 24, 2025	9,290	9,150	9,150	9,320	9,100	107,409
December 23, 2025	9,480	9,290	9,290	9,580	9,290	187,256
December 22, 2025	9,350	9,360	9,360	9,430	9,250	231,157
December 19, 2025	9,100	9,250	9,250	9,370	9,100	216,222
December 18, 2025	9,290	9,080	9,080	9,290	9,060	152,830
December 17, 2025	9,310	9,340	9,340	9,450	9,230	253,406
December 16, 2025	9,140	9,270	9,270	9,460	9,140	410,828
December 15, 2025	9,100	9,130	9,130	9,180	9,000	85,801
December 12, 2025	9,290	9,190	9,190	9,290	9,080	114,663
December 11, 2025	9,250	9,190	9,190	9,420	9,160	230,427
December 10, 2025	9,380	9,180	9,180	9,400	9,110	175,371
December 09, 2025	9,070	9,230	9,230	9,320	8,990	299,837
December 08, 2025	9,080	9,020	9,020	9,250	8,980	142,891
December 05, 2025	9,060	9,030	9,030	9,100	8,910	120,016
December 04, 2025	9,180	9,040	9,040	9,180	8,900	184,106
December 03, 2025	9,050	9,150	9,150	9,230	9,050	206,499
December 02, 2025	8,940	9,050	9,050	9,050	8,840	157,008
December 01, 2025	9,000	8,950	8,950	9,090	8,920	152,310
November 28, 2025	8,720	8,940	8,940	9,000	8,660	299,108
November 27, 2025	8,600	8,660	8,660	8,750	8,600	121,169
November 26, 2025	8,320	8,610	8,610	8,620	8,280	369,407
November 25, 2025	8,220	8,240	8,240	8,290	8,130	194,896
November 24, 2025	8,420	8,180	8,180	8,450	8,180	1.57M
November 21, 2025	8,400	8,320	8,320	8,450	8,280	211,460

Boryung Corporation (003850.KS) KSC