BK Holdings CO.,LTD. (KOSDAQ:050090)
South Korea · Delayed Price · Currency is KRW 852.00
+102.00 (13.60%)
At close: Mar 31, 2026
BK Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 748.00 | 852.00 | 731.00 | 852.00 | 852.00 | 13.60% | 777,572 |
| Mar 30, 2026 | 748.00 | 789.00 | 722.00 | 750.00 | 750.00 | -0.53% | 394,527 |
| Mar 27, 2026 | 738.00 | 779.00 | 714.00 | 754.00 | 754.00 | 2.17% | 417,453 |
| Mar 26, 2026 | 640.00 | 739.00 | 640.00 | 738.00 | 738.00 | -0.14% | 158,940 |
| Mar 25, 2026 | 695.00 | 740.00 | 680.00 | 739.00 | 739.00 | 5.12% | 115,279 |
| Mar 24, 2026 | 694.00 | 703.00 | 649.00 | 703.00 | 703.00 | 1.88% | 111,054 |
| Mar 23, 2026 | 711.00 | 770.00 | 651.00 | 690.00 | 690.00 | -4.56% | 99,358 |
| Mar 20, 2026 | 681.00 | 777.00 | 641.00 | 723.00 | 723.00 | 11.57% | 205,906 |
| Mar 19, 2026 | 639.00 | 678.00 | 638.00 | 648.00 | 648.00 | 1.41% | 76,773 |
| Mar 18, 2026 | 671.00 | 671.00 | 632.00 | 639.00 | 639.00 | 0.95% | 59,078 |
| Mar 17, 2026 | 686.00 | 686.00 | 621.00 | 633.00 | 633.00 | -2.16% | 86,001 |
| Mar 16, 2026 | 638.00 | 676.00 | 632.00 | 647.00 | 647.00 | 1.41% | 44,652 |
| Mar 13, 2026 | 642.00 | 675.00 | 623.00 | 638.00 | 638.00 | 0.31% | 78,729 |
| Mar 12, 2026 | 632.00 | 670.00 | 627.00 | 636.00 | 636.00 | 0.63% | 85,903 |
| Mar 11, 2026 | 633.00 | 683.00 | 631.00 | 632.00 | 632.00 | -1.25% | 71,555 |
| Mar 10, 2026 | 679.00 | 682.00 | 632.00 | 640.00 | 640.00 | -5.74% | 74,124 |
| Mar 9, 2026 | 646.00 | 693.00 | 613.00 | 679.00 | 679.00 | 4.14% | 107,154 |
| Mar 6, 2026 | 645.00 | 653.00 | 610.00 | 652.00 | 652.00 | 1.09% | 144,699 |
| Mar 5, 2026 | 607.00 | 660.00 | 600.00 | 645.00 | 645.00 | 6.26% | 164,776 |
| Mar 4, 2026 | 659.00 | 659.00 | 590.00 | 607.00 | 607.00 | -7.89% | 135,311 |
| Mar 3, 2026 | 732.00 | 732.00 | 606.00 | 659.00 | 659.00 | -9.97% | 403,539 |
| Feb 27, 2026 | 730.00 | 799.00 | 693.00 | 732.00 | 732.00 | 0.27% | 448,488 |
| Feb 26, 2026 | 656.00 | 825.00 | 656.00 | 730.00 | 730.00 | 11.28% | 2,162,862 |
| Feb 25, 2026 | 638.00 | 683.00 | 635.00 | 656.00 | 656.00 | 2.82% | 301,429 |
| Feb 24, 2026 | 640.00 | 667.00 | 602.00 | 638.00 | 638.00 | -0.31% | 453,187 |
| Feb 23, 2026 | 695.00 | 810.00 | 635.00 | 640.00 | 640.00 | -8.96% | 2,218,803 |
| Feb 20, 2026 | 541.00 | 703.00 | 541.00 | 703.00 | 703.00 | 29.94% | 1,737,250 |
| Feb 19, 2026 | 594.00 | 597.00 | 516.00 | 541.00 | 541.00 | -10.58% | 505,633 |
| Feb 13, 2026 | 794.00 | 799.00 | 559.00 | 605.00 | 605.00 | -23.61% | 1,143,254 |
| Feb 12, 2026 | 783.00 | 819.00 | 783.00 | 792.00 | 792.00 | 1.15% | 124,159 |
| Feb 11, 2026 | 796.00 | 807.00 | 782.00 | 783.00 | 783.00 | -0.63% | 145,850 |
| Feb 10, 2026 | 806.00 | 820.00 | 781.00 | 788.00 | 788.00 | -0.51% | 144,229 |
| Feb 9, 2026 | 801.00 | 813.00 | 779.00 | 792.00 | 792.00 | -1.12% | 104,752 |
| Feb 6, 2026 | 809.00 | 810.00 | 790.00 | 801.00 | 801.00 | -0.99% | 44,613 |
| Feb 5, 2026 | 811.00 | 828.00 | 787.00 | 809.00 | 809.00 | -0.25% | 65,151 |
| Feb 4, 2026 | 794.00 | 816.00 | 780.00 | 811.00 | 811.00 | 2.14% | 71,829 |
| Feb 3, 2026 | 812.00 | 812.00 | 786.00 | 794.00 | 794.00 | -0.75% | 98,673 |
| Feb 2, 2026 | 815.00 | 829.00 | 795.00 | 800.00 | 800.00 | -0.99% | 53,158 |
| Jan 30, 2026 | 844.00 | 845.00 | 770.00 | 808.00 | 808.00 | -3.69% | 112,215 |
| Jan 29, 2026 | 845.00 | 865.00 | 824.00 | 839.00 | 839.00 | 0.84% | 49,971 |
| Jan 28, 2026 | 865.00 | 865.00 | 830.00 | 832.00 | 832.00 | -2.92% | 87,832 |
| Jan 27, 2026 | 848.00 | 872.00 | 837.00 | 857.00 | 857.00 | 1.66% | 55,098 |
| Jan 26, 2026 | 850.00 | 855.00 | 825.00 | 843.00 | 843.00 | 2.43% | 80,004 |
| Jan 23, 2026 | 816.00 | 839.00 | 806.00 | 823.00 | 823.00 | 1.35% | 97,371 |
| Jan 22, 2026 | 810.00 | 832.00 | 805.00 | 812.00 | 812.00 | -0.61% | 188,733 |
| Jan 21, 2026 | 840.00 | 840.00 | 810.00 | 817.00 | 817.00 | -2.74% | 122,134 |
| Jan 20, 2026 | 889.00 | 889.00 | 810.00 | 840.00 | 840.00 | -5.62% | 315,348 |
| Jan 19, 2026 | 910.00 | 942.00 | 870.00 | 890.00 | 890.00 | -2.20% | 128,092 |
| Jan 16, 2026 | 914.00 | 960.00 | 908.00 | 910.00 | 910.00 | -1.62% | 206,883 |
| Jan 15, 2026 | 986.00 | 990.00 | 902.00 | 925.00 | 925.00 | -6.19% | 257,388 |