BK Holdings CO.,LTD. (KOSDAQ:050090)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 961.00 | 1,035.00 | 936.00 | 1,020.00 | 1,020.00 | 5.70% | 291,909 |
| Oct 30, 2025 | 893.00 | 1,066.00 | 880.00 | 965.00 | 965.00 | 9.04% | 2,367,279 |
| Oct 29, 2025 | 901.00 | 910.00 | 885.00 | 885.00 | 885.00 | -1.67% | 86,023 |
| Oct 28, 2025 | 938.00 | 938.00 | 892.00 | 900.00 | 900.00 | -1.53% | 123,953 |
| Oct 27, 2025 | 897.00 | 959.00 | 890.00 | 914.00 | 914.00 | 2.81% | 205,016 |
| Oct 24, 2025 | 886.00 | 1,049.00 | 875.00 | 889.00 | 889.00 | 1.60% | 2,053,889 |
| Oct 23, 2025 | 890.00 | 894.00 | 866.00 | 875.00 | 875.00 | -0.11% | 93,358 |
| Oct 22, 2025 | 864.00 | 929.00 | 864.00 | 876.00 | 876.00 | 1.39% | 135,106 |
| Oct 21, 2025 | 858.00 | 872.00 | 850.00 | 864.00 | 864.00 | 1.53% | 198,409 |
| Oct 20, 2025 | 880.00 | 918.00 | 847.00 | 851.00 | 851.00 | -3.30% | 465,974 |
| Oct 17, 2025 | 857.00 | 1,107.00 | 852.00 | 880.00 | 880.00 | 3.29% | 10,615,590 |
| Oct 16, 2025 | 856.00 | 860.00 | 852.00 | 852.00 | 852.00 | - | 79,639 |
| Oct 15, 2025 | 866.00 | 873.00 | 848.00 | 852.00 | 852.00 | -2.41% | 77,541 |
| Oct 14, 2025 | 877.00 | 883.00 | 869.00 | 873.00 | 873.00 | 0.46% | 59,624 |
| Oct 13, 2025 | 901.00 | 901.00 | 846.00 | 869.00 | 869.00 | -3.55% | 152,172 |
| Oct 10, 2025 | 925.00 | 925.00 | 901.00 | 901.00 | 901.00 | -1.96% | 28,619 |
| Oct 2, 2025 | 912.00 | 920.00 | 912.00 | 919.00 | 919.00 | 0.77% | 10,545 |
| Oct 1, 2025 | 902.00 | 921.00 | 902.00 | 912.00 | 912.00 | 1.11% | 25,624 |
| Sep 30, 2025 | 901.00 | 910.00 | 885.00 | 902.00 | 902.00 | 0.11% | 43,442 |
| Sep 29, 2025 | 904.00 | 912.00 | 896.00 | 901.00 | 901.00 | -0.33% | 19,569 |
| Sep 26, 2025 | 915.00 | 917.00 | 897.00 | 904.00 | 904.00 | -1.31% | 39,160 |
| Sep 25, 2025 | 917.00 | 925.00 | 915.00 | 916.00 | 916.00 | -0.97% | 14,334 |
| Sep 24, 2025 | 932.00 | 932.00 | 918.00 | 925.00 | 925.00 | -0.75% | 31,522 |
| Sep 23, 2025 | 915.00 | 937.00 | 914.00 | 932.00 | 932.00 | 1.97% | 35,906 |
| Sep 22, 2025 | 912.00 | 936.00 | 912.00 | 914.00 | 914.00 | 0.22% | 58,918 |
| 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 |