Stock listing
KRX:0010F0 Bowon Chemical Co., Ltd (보원케미칼) 주가
Follow Bowon Chemical Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:0010F0
₩2,975.00 KRW -455.00 (-13.3%)
Close on Oct 30, 2026
- Day range
- ₩2,915.00 – ₩3,490.00 KRWOct 30, 2026
- Volume
- 663,788 sharesOct 30, 2026
- Market cap
- ₩33.15B KRWAt the close on Oct 30, 2026 · price × 11.14M shares outstanding
- Traded on an average day
- ₩4.57B KRWMedian day 125,439 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:0010F0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,975.00 | -455.00 | -13.3% | ₩3,390.00 | ₩3,490.00 | ₩2,915.00 | 663,788 | |
| ₩3,430.00 | +10.00 | +0.3% | ₩3,470.00 | ₩3,780.00 | ₩3,200.00 | 6,390,902 | |
| ₩3,420.00 | +115.00 | +3.5% | ₩3,410.00 | ₩3,715.00 | ₩3,295.00 | 3,805,024 | |
| ₩3,305.00 | +470.00 | +16.6% | ₩2,835.00 | ₩3,595.00 | ₩2,835.00 | 3,571,588 | |
| ₩2,835.00 | -125.00 | -4.2% | ₩2,840.00 | ₩3,235.00 | ₩2,780.00 | 1,395,684 | |
| ₩2,960.00 | -250.00 | -7.8% | ₩3,175.00 | ₩3,175.00 | ₩2,960.00 | 403,205 | |
| ₩3,210.00 | -80.00 | -2.4% | ₩3,245.00 | ₩3,255.00 | ₩3,100.00 | 380,184 | |
| ₩3,290.00 | -190.00 | -5.5% | ₩3,480.00 | ₩3,610.00 | ₩3,290.00 | 734,798 | |
| ₩3,480.00 | -20.00 | -0.6% | ₩3,465.00 | ₩3,710.00 | ₩3,350.00 | 2,745,103 | |
| ₩3,500.00 | +280.00 | +8.7% | ₩3,220.00 | ₩3,685.00 | ₩3,210.00 | 6,088,887 | |
| ₩3,220.00 | +230.00 | +7.7% | ₩2,970.00 | ₩3,365.00 | ₩2,925.00 | 2,150,150 | |
| ₩2,990.00 | -360.00 | -10.7% | ₩3,060.00 | ₩3,180.00 | ₩2,920.00 | 794,964 | |
| ₩3,350.00 | -95.00 | -2.8% | ₩3,400.00 | ₩3,580.00 | ₩3,115.00 | 1,327,854 | |
| ₩3,445.00 | -250.00 | -6.8% | ₩3,750.00 | ₩3,755.00 | ₩3,185.00 | 1,999,910 | |
| ₩3,695.00 | +430.00 | +13.2% | ₩3,405.00 | ₩3,990.00 | ₩3,220.00 | 10,924,458 | |
| ₩3,265.00 | +480.00 | +17.2% | ₩2,775.00 | ₩3,445.00 | ₩2,705.00 | 6,555,402 | |
| ₩2,785.00 | -150.00 | -5.1% | ₩2,935.00 | ₩2,935.00 | ₩2,740.00 | 297,762 | |
| ₩2,935.00 | -115.00 | -3.8% | ₩3,050.00 | ₩3,050.00 | ₩2,895.00 | 375,746 | |
| ₩3,050.00 | -125.00 | -3.9% | ₩3,140.00 | ₩3,350.00 | ₩3,050.00 | 1,250,273 | |
| ₩3,175.00 | +40.00 | +1.3% | ₩3,120.00 | ₩3,225.00 | ₩2,980.00 | 1,268,612 | |
| ₩3,135.00 | -30.00 | -0.9% | ₩3,200.00 | ₩3,675.00 | ₩3,120.00 | 6,552,578 | |
| ₩3,165.00 | +235.00 | +8.0% | ₩2,870.00 | ₩3,645.00 | ₩2,815.00 | 13,458,082 | |
| ₩2,930.00 | +385.00 | +15.1% | ₩2,555.00 | ₩3,195.00 | ₩2,435.00 | 7,702,353 | |
| ₩2,545.00 | +260.00 | +11.4% | ₩2,300.00 | ₩2,745.00 | ₩2,290.00 | 2,701,358 | |
| ₩2,285.00 | +65.00 | +2.9% | ₩2,220.00 | ₩2,330.00 | ₩2,220.00 | 62,056 | |
| ₩2,220.00 | -75.00 | -3.3% | ₩2,280.00 | ₩2,310.00 | ₩2,220.00 | 59,280 | |
| ₩2,295.00 | -10.00 | -0.4% | ₩2,315.00 | ₩2,360.00 | ₩2,290.00 | 52,913 | |
| ₩2,305.00 | -35.00 | -1.5% | ₩2,320.00 | ₩2,370.00 | ₩2,280.00 | 79,284 | |
| ₩2,340.00 | +50.00 | +2.2% | ₩2,370.00 | ₩2,685.00 | ₩2,290.00 | 537,708 | |
| ₩2,290.00 | -145.00 | -6.0% | ₩2,430.00 | ₩2,430.00 | ₩2,205.00 | 114,138 | |
| ₩2,435.00 | +90.00 | +3.8% | ₩2,350.00 | ₩2,730.00 | ₩2,320.00 | 753,500 | |
| ₩2,345.00 | +35.00 | +1.5% | ₩2,235.00 | ₩2,400.00 | ₩2,235.00 | 43,975 | |
| ₩2,310.00 | -10.00 | -0.4% | ₩2,375.00 | ₩2,375.00 | ₩2,230.00 | 45,922 | |
| ₩2,320.00 | +50.00 | +2.2% | ₩2,255.00 | ₩2,545.00 | ₩2,255.00 | 212,585 | |
| ₩2,270.00 | +135.00 | +6.3% | ₩2,145.00 | ₩2,455.00 | ₩2,110.00 | 308,128 | |
| ₩2,135.00 | -10.00 | -0.5% | ₩2,145.00 | ₩2,180.00 | ₩2,115.00 | 19,114 | |
| ₩2,145.00 | -60.00 | -2.7% | ₩2,205.00 | ₩2,245.00 | ₩2,135.00 | 39,629 | |
| ₩2,205.00 | +155.00 | +7.6% | ₩2,115.00 | ₩2,450.00 | ₩2,015.00 | 381,260 | |
| ₩2,050.00 | -60.00 | -2.8% | ₩2,090.00 | ₩2,150.00 | ₩2,015.00 | 24,942 | |
| ₩2,110.00 | -40.00 | -1.9% | ₩2,150.00 | ₩2,150.00 | ₩2,100.00 | 16,932 | |
| ₩2,150.00 | -25.00 | -1.1% | ₩2,175.00 | ₩2,175.00 | ₩2,110.00 | 18,097 | |
| ₩2,175.00 | +25.00 | +1.2% | ₩2,135.00 | ₩2,180.00 | ₩2,120.00 | 17,700 | |
| ₩2,150.00 | -35.00 | -1.6% | ₩2,170.00 | ₩2,185.00 | ₩2,130.00 | 17,133 | |
| ₩2,185.00 | +35.00 | +1.6% | ₩2,150.00 | ₩2,190.00 | ₩2,135.00 | 16,915 | |
| ₩2,150.00 | -110.00 | -4.9% | ₩2,255.00 | ₩2,255.00 | ₩2,090.00 | 52,871 | |
| ₩2,260.00 | +15.00 | +0.7% | ₩2,225.00 | ₩2,270.00 | ₩2,165.00 | 44,717 | |
| ₩2,245.00 | -105.00 | -4.5% | ₩2,350.00 | ₩2,350.00 | ₩2,190.00 | 55,108 | |
| ₩2,350.00 | 0.00 | 0.0% | ₩2,375.00 | ₩2,395.00 | ₩2,280.00 | 71,595 | |
| ₩2,350.00 | -30.00 | -1.3% | ₩2,380.00 | ₩2,395.00 | ₩2,290.00 | 37,993 | |
| ₩2,380.00 | +45.00 | +1.9% | ₩2,355.00 | ₩2,485.00 | ₩2,240.00 | 87,776 | |
| ₩2,335.00 | -50.00 | -2.1% | ₩2,385.00 | ₩2,435.00 | ₩2,300.00 | 47,652 | |
| ₩2,385.00 | -165.00 | -6.5% | ₩2,550.00 | ₩2,550.00 | ₩2,385.00 | 94,026 | |
| ₩2,550.00 | +170.00 | +7.1% | ₩2,380.00 | ₩2,745.00 | ₩2,330.00 | 272,771 | |
| ₩2,380.00 | +5.00 | +0.2% | ₩2,380.00 | ₩2,415.00 | ₩2,330.00 | 77,136 | |
| ₩2,375.00 | +40.00 | +1.7% | ₩2,335.00 | ₩2,445.00 | ₩2,305.00 | 104,146 | |
| ₩2,335.00 | -70.00 | -2.9% | ₩2,460.00 | ₩2,510.00 | ₩2,305.00 | 65,748 | |
| ₩2,405.00 | +60.00 | +2.6% | ₩2,345.00 | ₩2,450.00 | ₩2,300.00 | 64,130 | |
| ₩2,345.00 | +35.00 | +1.5% | ₩2,320.00 | ₩2,380.00 | ₩2,290.00 | 64,214 | |
| ₩2,310.00 | +155.00 | +7.2% | ₩2,125.00 | ₩2,310.00 | ₩2,125.00 | 87,065 | |
| ₩2,155.00 | +110.00 | +5.4% | ₩2,045.00 | ₩2,195.00 | ₩1,984.00 | 93,429 | |
| ₩2,045.00 | +180.00 | +9.7% | ₩1,900.00 | ₩2,050.00 | ₩1,900.00 | 136,739 | |
| ₩1,865.00 | -81.00 | -4.2% | ₩1,833.00 | ₩1,980.00 | ₩1,830.00 | 58,596 |
- Ticker
- KRX:0010F0
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Bowon Chemical Co., Ltd.