BK Holdings CO.,LTD. (KOSDAQ:050090)
South Korea · Delayed Price · Currency is KRW 905.00
-3.00 (-0.33%)
At close: Sep 16, 2025
BK Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 919.00 | 925.00 | 912.00 | 912.00 | 912.00 | -0.76% | 43,444 |
| Sep 18, 2025 | 911.00 | 940.00 | 905.00 | 919.00 | 919.00 | 0.88% | 44,235 |
| Sep 17, 2025 | 905.00 | 921.00 | 900.00 | 911.00 | 911.00 | 0.66% | 26,568 |
| Sep 16, 2025 | 902.00 | 917.00 | 902.00 | 905.00 | 905.00 | -0.33% | 38,546 |
| Sep 15, 2025 | 910.00 | 936.00 | 906.00 | 908.00 | 908.00 | -0.22% | 33,402 |
| Sep 12, 2025 | 910.00 | 912.00 | 900.00 | 910.00 | 910.00 | 0.22% | 37,033 |
| Sep 11, 2025 | 927.00 | 927.00 | 897.00 | 908.00 | 908.00 | -0.22% | 52,577 |
| Sep 10, 2025 | 906.00 | 929.00 | 900.00 | 910.00 | 910.00 | 0.44% | 94,755 |
| Sep 9, 2025 | 921.00 | 929.00 | 900.00 | 906.00 | 906.00 | -2.48% | 99,341 |
| Sep 8, 2025 | 938.00 | 970.00 | 927.00 | 929.00 | 929.00 | -0.96% | 84,701 |
| Sep 5, 2025 | 938.00 | 965.00 | 938.00 | 938.00 | 938.00 | - | 50,220 |
| Sep 4, 2025 | 932.00 | 974.00 | 932.00 | 938.00 | 938.00 | 0.64% | 26,449 |
| Sep 3, 2025 | 952.00 | 975.00 | 913.00 | 932.00 | 932.00 | -2.10% | 67,097 |
| Sep 2, 2025 | 911.00 | 975.00 | 911.00 | 952.00 | 952.00 | 4.50% | 161,090 |
| Sep 1, 2025 | 966.00 | 970.00 | 907.00 | 911.00 | 911.00 | -8.72% | 122,765 |
| Aug 29, 2025 | 1,003.00 | 1,008.00 | 983.00 | 998.00 | 998.00 | -0.50% | 59,689 |
| Aug 28, 2025 | 991.00 | 1,015.00 | 985.00 | 1,003.00 | 1,003.00 | 0.30% | 63,121 |
| Aug 27, 2025 | 1,005.00 | 1,025.00 | 987.00 | 1,000.00 | 1,000.00 | -1.09% | 102,749 |
| Aug 26, 2025 | 1,019.00 | 1,053.00 | 1,011.00 | 1,011.00 | 1,011.00 | -2.32% | 98,320 |
| Aug 25, 2025 | 1,051.00 | 1,081.00 | 1,021.00 | 1,035.00 | 1,035.00 | -1.52% | 284,407 |
| Aug 22, 2025 | 915.00 | 1,153.00 | 914.00 | 1,051.00 | 1,051.00 | 14.86% | 5,143,865 |
| Aug 21, 2025 | 900.00 | 970.00 | 900.00 | 915.00 | 915.00 | 1.67% | 65,534 |
| Aug 20, 2025 | 937.00 | 959.00 | 900.00 | 900.00 | 900.00 | -4.05% | 102,358 |
| Aug 19, 2025 | 964.00 | 971.00 | 926.00 | 938.00 | 938.00 | -3.50% | 82,762 |
| Aug 18, 2025 | 1,002.00 | 1,008.00 | 956.00 | 972.00 | 972.00 | -2.99% | 78,774 |
| Aug 14, 2025 | 994.00 | 1,030.00 | 994.00 | 1,002.00 | 1,002.00 | 0.80% | 44,854 |
| Aug 13, 2025 | 993.00 | 1,020.00 | 984.00 | 994.00 | 994.00 | 0.10% | 91,794 |
| Aug 12, 2025 | 1,000.00 | 1,019.00 | 989.00 | 993.00 | 993.00 | -2.55% | 105,154 |
| Aug 11, 2025 | 960.00 | 1,100.00 | 939.00 | 1,019.00 | 1,019.00 | 7.60% | 494,480 |
| Aug 8, 2025 | 979.00 | 993.00 | 946.00 | 947.00 | 947.00 | -4.15% | 79,196 |
| Aug 7, 2025 | 978.00 | 1,006.00 | 961.00 | 988.00 | 988.00 | -0.20% | 119,316 |
| Aug 6, 2025 | 998.00 | 1,019.00 | 972.00 | 990.00 | 990.00 | -0.30% | 96,179 |
| Aug 5, 2025 | 988.00 | 1,015.00 | 988.00 | 993.00 | 993.00 | -0.20% | 74,769 |
| Aug 4, 2025 | 991.00 | 1,000.00 | 957.00 | 995.00 | 995.00 | -0.50% | 161,147 |
| Aug 1, 2025 | 1,070.00 | 1,070.00 | 980.00 | 1,000.00 | 1,000.00 | -6.02% | 231,775 |
| Jul 31, 2025 | 1,066.00 | 1,172.00 | 1,037.00 | 1,064.00 | 1,064.00 | -0.19% | 926,108 |
| Jul 30, 2025 | 1,019.00 | 1,249.00 | 1,019.00 | 1,066.00 | 1,066.00 | 4.92% | 4,049,842 |
| Jul 29, 2025 | 941.00 | 1,165.00 | 880.00 | 1,016.00 | 1,016.00 | 7.97% | 5,592,913 |
| Jul 28, 2025 | 1,028.00 | 1,034.00 | 941.00 | 941.00 | 941.00 | -8.99% | 162,167 |
| Jul 25, 2025 | 1,041.00 | 1,084.00 | 1,010.00 | 1,034.00 | 1,034.00 | -0.67% | 98,278 |
| Jul 24, 2025 | 1,039.00 | 1,100.00 | 1,031.00 | 1,041.00 | 1,041.00 | 0.77% | 176,349 |
| Jul 23, 2025 | 1,068.00 | 1,217.00 | 999.00 | 1,033.00 | 1,033.00 | -3.28% | 1,117,635 |
| Jul 22, 2025 | 1,100.00 | 1,101.00 | 1,033.00 | 1,068.00 | 1,068.00 | -4.13% | 273,128 |
| Jul 21, 2025 | 1,070.00 | 1,169.00 | 1,017.00 | 1,114.00 | 1,114.00 | 4.11% | 542,455 |
| Jul 18, 2025 | 1,100.00 | 1,182.00 | 1,020.00 | 1,070.00 | 1,070.00 | -2.73% | 608,913 |
| Jul 17, 2025 | 1,141.00 | 1,244.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.59% | 1,247,630 |
| Jul 16, 2025 | 1,426.00 | 1,427.00 | 1,135.00 | 1,141.00 | 1,141.00 | -9.94% | 6,041,961 |
| Jul 15, 2025 | 990.00 | 1,267.00 | 987.00 | 1,267.00 | 1,267.00 | 29.95% | 4,441,395 |
| Jul 14, 2025 | 985.00 | 1,132.00 | 965.00 | 975.00 | 975.00 | -0.51% | 1,583,915 |
| Jul 11, 2025 | 1,023.00 | 1,052.00 | 938.00 | 980.00 | 980.00 | -3.35% | 1,792,083 |