Stock listing
KRX:014470 Bubang Co., Ltd. (부방) 주가
Follow Bubang Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:014470
₩942.00 KRW -27.00 (-2.8%)
Close on Oct 30, 2026
- Day range
- ₩930.00 – ₩987.00 KRWOct 30, 2026
- Volume
- 39,874 sharesOct 30, 2026
- Market cap
- ₩43.24B KRWAt the close on Oct 30, 2026 · price × 45.90M shares outstanding
- 52-week range
- ₩750.00 – ₩1,511.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩92.56M KRWMedian day 57,398 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:014470 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩942.00 | -27.00 | -2.8% | ₩987.00 | ₩987.00 | ₩930.00 | 39,874 | |
| ₩969.00 | -13.00 | -1.3% | ₩1,000.00 | ₩1,000.00 | ₩935.00 | 51,457 | |
| ₩982.00 | -8.00 | -0.8% | ₩990.00 | ₩990.00 | ₩939.00 | 128,281 | |
| ₩990.00 | +5.00 | +0.5% | ₩965.00 | ₩1,000.00 | ₩942.00 | 86,759 | |
| ₩985.00 | -5.00 | -0.5% | ₩989.00 | ₩989.00 | ₩950.00 | 114,541 | |
| ₩990.00 | -10.00 | -1.0% | ₩993.00 | ₩1,024.00 | ₩970.00 | 79,665 | |
| ₩1,000.00 | +11.00 | +1.1% | ₩996.00 | ₩1,000.00 | ₩977.00 | 20,341 | |
| ₩989.00 | -12.00 | -1.2% | ₩1,001.00 | ₩1,031.00 | ₩982.00 | 38,611 | |
| ₩1,001.00 | -10.00 | -1.0% | ₩1,010.00 | ₩1,024.00 | ₩973.00 | 30,610 | |
| ₩1,011.00 | -8.00 | -0.8% | ₩1,025.00 | ₩1,025.00 | ₩994.00 | 24,799 | |
| ₩1,019.00 | +16.00 | +1.6% | ₩986.00 | ₩1,031.00 | ₩986.00 | 57,753 | |
| ₩1,003.00 | +1.00 | +0.1% | ₩1,001.00 | ₩1,009.00 | ₩976.00 | 53,155 | |
| ₩1,002.00 | -22.00 | -2.1% | ₩1,015.00 | ₩1,045.00 | ₩999.00 | 38,752 | |
| ₩1,024.00 | +12.00 | +1.2% | ₩987.00 | ₩1,042.00 | ₩948.00 | 175,218 | |
| ₩1,012.00 | -47.00 | -4.4% | ₩1,049.00 | ₩1,080.00 | ₩1,001.00 | 116,222 | |
| ₩1,059.00 | +2.00 | +0.2% | ₩1,084.00 | ₩1,084.00 | ₩1,050.00 | 36,204 | |
| ₩1,057.00 | -14.00 | -1.3% | ₩1,075.00 | ₩1,080.00 | ₩1,035.00 | 84,505 | |
| ₩1,071.00 | -4.00 | -0.4% | ₩1,075.00 | ₩1,088.00 | ₩1,052.00 | 53,301 | |
| ₩1,075.00 | -4.00 | -0.4% | ₩1,071.00 | ₩1,098.00 | ₩1,070.00 | 28,983 | |
| ₩1,079.00 | +27.00 | +2.6% | ₩1,060.00 | ₩1,097.00 | ₩1,042.00 | 120,739 | |
| ₩1,052.00 | +15.00 | +1.4% | ₩1,037.00 | ₩1,075.00 | ₩1,037.00 | 56,397 | |
| ₩1,037.00 | -27.00 | -2.5% | ₩1,063.00 | ₩1,068.00 | ₩1,037.00 | 35,308 | |
| ₩1,064.00 | +28.00 | +2.7% | ₩1,037.00 | ₩1,066.00 | ₩1,031.00 | 62,452 | |
| ₩1,036.00 | +1.00 | +0.1% | ₩1,034.00 | ₩1,057.00 | ₩1,000.00 | 49,201 | |
| ₩1,035.00 | +1.00 | +0.1% | ₩1,060.00 | ₩1,060.00 | ₩1,028.00 | 67,663 | |
| ₩1,034.00 | -27.00 | -2.5% | ₩1,063.00 | ₩1,063.00 | ₩1,033.00 | 52,583 | |
| ₩1,061.00 | -16.00 | -1.5% | ₩1,074.00 | ₩1,097.00 | ₩1,048.00 | 73,247 | |
| ₩1,077.00 | +46.00 | +4.5% | ₩1,042.00 | ₩1,080.00 | ₩1,027.00 | 97,817 | |
| ₩1,031.00 | +18.00 | +1.8% | ₩1,013.00 | ₩1,038.00 | ₩1,002.00 | 49,244 | |
| ₩1,013.00 | -33.00 | -3.2% | ₩1,052.00 | ₩1,060.00 | ₩1,010.00 | 68,346 | |
| ₩1,046.00 | +63.00 | +6.4% | ₩983.00 | ₩1,069.00 | ₩960.00 | 245,974 | |
| ₩983.00 | -20.00 | -2.0% | ₩997.00 | ₩1,000.00 | ₩972.00 | 34,144 | |
| ₩1,003.00 | +6.00 | +0.6% | ₩990.00 | ₩1,010.00 | ₩976.00 | 42,774 | |
| ₩997.00 | -1.00 | -0.1% | ₩1,017.00 | ₩1,017.00 | ₩985.00 | 25,743 | |
| ₩998.00 | +4.00 | +0.4% | ₩999.00 | ₩1,024.00 | ₩993.00 | 98,058 | |
| ₩994.00 | -12.00 | -1.2% | ₩1,007.00 | ₩1,011.00 | ₩986.00 | 57,533 | |
| ₩1,006.00 | -3.00 | -0.3% | ₩1,008.00 | ₩1,010.00 | ₩979.00 | 58,416 | |
| ₩1,009.00 | -35.00 | -3.4% | ₩1,044.00 | ₩1,044.00 | ₩978.00 | 173,679 | |
| ₩1,044.00 | +45.00 | +4.5% | ₩998.00 | ₩1,097.00 | ₩976.00 | 643,543 | |
| ₩999.00 | +39.00 | +4.1% | ₩970.00 | ₩999.00 | ₩956.00 | 175,069 | |
| ₩960.00 | +6.00 | +0.6% | ₩954.00 | ₩968.00 | ₩941.00 | 10,449 | |
| ₩954.00 | -6.00 | -0.6% | ₩960.00 | ₩980.00 | ₩928.00 | 45,852 | |
| ₩960.00 | -6.00 | -0.6% | ₩957.00 | ₩971.00 | ₩942.00 | 20,592 | |
| ₩966.00 | +4.00 | +0.4% | ₩956.00 | ₩991.00 | ₩939.00 | 42,909 | |
| ₩962.00 | +32.00 | +3.4% | ₩940.00 | ₩969.00 | ₩925.00 | 37,821 | |
| ₩930.00 | -35.00 | -3.6% | ₩970.00 | ₩970.00 | ₩928.00 | 51,274 | |
| ₩965.00 | -1.00 | -0.1% | ₩961.00 | ₩976.00 | ₩930.00 | 64,264 | |
| ₩966.00 | -3.00 | -0.3% | ₩979.00 | ₩987.00 | ₩956.00 | 33,317 | |
| ₩969.00 | -21.00 | -2.1% | ₩990.00 | ₩995.00 | ₩967.00 | 51,789 | |
| ₩990.00 | -7.00 | -0.7% | ₩1,000.00 | ₩1,010.00 | ₩984.00 | 69,464 | |
| ₩997.00 | +2.00 | +0.2% | ₩995.00 | ₩1,006.00 | ₩985.00 | 40,991 | |
| ₩995.00 | +17.00 | +1.7% | ₩999.00 | ₩1,000.00 | ₩974.00 | 49,878 | |
| ₩978.00 | -8.00 | -0.8% | ₩995.00 | ₩998.00 | ₩965.00 | 82,604 | |
| ₩986.00 | +2.00 | +0.2% | ₩997.00 | ₩1,005.00 | ₩975.00 | 57,262 | |
| ₩984.00 | -4.00 | -0.4% | ₩980.00 | ₩995.00 | ₩961.00 | 61,550 | |
| ₩988.00 | +15.00 | +1.5% | ₩990.00 | ₩997.00 | ₩959.00 | 49,827 | |
| ₩973.00 | -26.00 | -2.6% | ₩999.00 | ₩1,010.00 | ₩967.00 | 124,831 | |
| ₩999.00 | -1.00 | -0.1% | ₩990.00 | ₩1,012.00 | ₩973.00 | 128,777 | |
| ₩1,000.00 | +125.00 | +14.3% | ₩869.00 | ₩1,007.00 | ₩850.00 | 611,277 | |
| ₩875.00 | +14.00 | +1.6% | ₩861.00 | ₩887.00 | ₩843.00 | 131,382 | |
| ₩861.00 | +48.00 | +5.9% | ₩812.00 | ₩870.00 | ₩780.00 | 299,323 | |
| ₩813.00 | -17.00 | -2.0% | ₩750.00 | ₩855.00 | ₩750.00 | 146,697 |
- Ticker
- KRX:014470
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Sep 2, 2026
Bubang To Cancel 8 Billion Won Worth Of Own Shares
Latest news
Bubang To Cancel 8 Billion Won Worth Of Own Shares
Sep 2, 2026
Closed ₩1,044.00 (+4.5%) on Sep 2, 2026
Bubang Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Bubang Co., Ltd.