BK Holdings CO.,LTD. (KOSDAQ:050090)
South Korea flag South Korea · Delayed Price · Currency is KRW
900.00
-14.00 (-1.53%)
At close: Oct 28, 2025

BK Holdings CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025961.001,035.00936.001,020.001,020.005.70%291,909
Oct 30, 2025893.001,066.00880.00965.00965.009.04%2,367,279
Oct 29, 2025901.00910.00885.00885.00885.00-1.67%86,023
Oct 28, 2025938.00938.00892.00900.00900.00-1.53%123,953
Oct 27, 2025897.00959.00890.00914.00914.002.81%205,016
Oct 24, 2025886.001,049.00875.00889.00889.001.60%2,053,889
Oct 23, 2025890.00894.00866.00875.00875.00-0.11%93,358
Oct 22, 2025864.00929.00864.00876.00876.001.39%135,106
Oct 21, 2025858.00872.00850.00864.00864.001.53%198,409
Oct 20, 2025880.00918.00847.00851.00851.00-3.30%465,974
Oct 17, 2025857.001,107.00852.00880.00880.003.29%10,615,590
Oct 16, 2025856.00860.00852.00852.00852.00-79,639
Oct 15, 2025866.00873.00848.00852.00852.00-2.41%77,541
Oct 14, 2025877.00883.00869.00873.00873.000.46%59,624
Oct 13, 2025901.00901.00846.00869.00869.00-3.55%152,172
Oct 10, 2025925.00925.00901.00901.00901.00-1.96%28,619
Oct 2, 2025912.00920.00912.00919.00919.000.77%10,545
Oct 1, 2025902.00921.00902.00912.00912.001.11%25,624
Sep 30, 2025901.00910.00885.00902.00902.000.11%43,442
Sep 29, 2025904.00912.00896.00901.00901.00-0.33%19,569
Sep 26, 2025915.00917.00897.00904.00904.00-1.31%39,160
Sep 25, 2025917.00925.00915.00916.00916.00-0.97%14,334
Sep 24, 2025932.00932.00918.00925.00925.00-0.75%31,522
Sep 23, 2025915.00937.00914.00932.00932.001.97%35,906
Sep 22, 2025912.00936.00912.00914.00914.000.22%58,918
Sep 19, 2025919.00925.00912.00912.00912.00-0.76%43,444
Sep 18, 2025911.00940.00905.00919.00919.000.88%44,235
Sep 17, 2025905.00921.00900.00911.00911.000.66%26,568
Sep 16, 2025902.00917.00902.00905.00905.00-0.33%38,546
Sep 15, 2025910.00936.00906.00908.00908.00-0.22%33,402
Sep 12, 2025910.00912.00900.00910.00910.000.22%37,033
Sep 11, 2025927.00927.00897.00908.00908.00-0.22%52,577
Sep 10, 2025906.00929.00900.00910.00910.000.44%94,755
Sep 9, 2025921.00929.00900.00906.00906.00-2.48%99,341
Sep 8, 2025938.00970.00927.00929.00929.00-0.96%84,701
Sep 5, 2025938.00965.00938.00938.00938.00-50,220
Sep 4, 2025932.00974.00932.00938.00938.000.64%26,449
Sep 3, 2025952.00975.00913.00932.00932.00-2.10%67,097
Sep 2, 2025911.00975.00911.00952.00952.004.50%161,090
Sep 1, 2025966.00970.00907.00911.00911.00-8.72%122,765
Aug 29, 20251,003.001,008.00983.00998.00998.00-0.50%59,689
Aug 28, 2025991.001,015.00985.001,003.001,003.000.30%63,121
Aug 27, 20251,005.001,025.00987.001,000.001,000.00-1.09%102,749
Aug 26, 20251,019.001,053.001,011.001,011.001,011.00-2.32%98,320
Aug 25, 20251,051.001,081.001,021.001,035.001,035.00-1.52%284,407
Aug 22, 2025915.001,153.00914.001,051.001,051.0014.86%5,143,865
Aug 21, 2025900.00970.00900.00915.00915.001.67%65,534
Aug 20, 2025937.00959.00900.00900.00900.00-4.05%102,358
Aug 19, 2025964.00971.00926.00938.00938.00-3.50%82,762
Aug 18, 20251,002.001,008.00956.00972.00972.00-2.99%78,774