BK Holdings CO.,LTD. (KOSDAQ:050090)
South Korea · Delayed Price · Currency is KRW 902.00
+3.00 (0.33%)
At close: Dec 5, 2025
BK Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 902.00 | 903.00 | 890.00 | 902.00 | 902.00 | 0.33% | 38,661 |
| Dec 4, 2025 | 900.00 | 908.00 | 897.00 | 899.00 | 899.00 | -0.11% | 25,267 |
| Dec 3, 2025 | 914.00 | 915.00 | 897.00 | 900.00 | 900.00 | -0.66% | 23,515 |
| Dec 2, 2025 | 910.00 | 912.00 | 900.00 | 906.00 | 906.00 | 0.55% | 44,571 |
| Dec 1, 2025 | 920.00 | 925.00 | 899.00 | 901.00 | 901.00 | -1.42% | 46,251 |
| Nov 28, 2025 | 884.00 | 919.00 | 884.00 | 914.00 | 914.00 | 1.56% | 27,972 |
| Nov 27, 2025 | 910.00 | 910.00 | 889.00 | 900.00 | 900.00 | -2.28% | 76,432 |
| Nov 26, 2025 | 925.00 | 950.00 | 915.00 | 921.00 | 921.00 | -0.43% | 36,249 |
| Nov 25, 2025 | 920.00 | 944.00 | 920.00 | 925.00 | 925.00 | -0.64% | 36,142 |
| Nov 24, 2025 | 943.00 | 983.00 | 930.00 | 931.00 | 931.00 | -1.27% | 124,260 |
| Nov 21, 2025 | 920.00 | 1,053.00 | 900.00 | 943.00 | 943.00 | 2.50% | 625,785 |
| Nov 20, 2025 | 902.00 | 965.00 | 902.00 | 920.00 | 920.00 | 2.00% | 50,700 |
| Nov 19, 2025 | 904.00 | 915.00 | 882.00 | 902.00 | 902.00 | -0.22% | 69,583 |
| Nov 18, 2025 | 945.00 | 945.00 | 904.00 | 904.00 | 904.00 | -4.34% | 50,951 |
| Nov 17, 2025 | 940.00 | 951.00 | 930.00 | 945.00 | 945.00 | -0.63% | 45,575 |
| Nov 14, 2025 | 968.00 | 971.00 | 940.00 | 951.00 | 951.00 | -2.26% | 57,965 |
| Nov 13, 2025 | 990.00 | 998.00 | 956.00 | 973.00 | 973.00 | -1.72% | 35,069 |
| Nov 12, 2025 | 963.00 | 996.00 | 949.00 | 990.00 | 990.00 | 2.80% | 61,126 |
| Nov 11, 2025 | 931.00 | 1,020.00 | 921.00 | 963.00 | 963.00 | 2.56% | 243,764 |
| Nov 10, 2025 | 951.00 | 951.00 | 905.00 | 939.00 | 939.00 | -2.39% | 94,973 |
| Nov 7, 2025 | 978.00 | 992.00 | 949.00 | 962.00 | 962.00 | -1.64% | 51,366 |
| Nov 6, 2025 | 996.00 | 1,008.00 | 962.00 | 978.00 | 978.00 | -1.81% | 159,961 |
| Nov 5, 2025 | 984.00 | 1,015.00 | 960.00 | 996.00 | 996.00 | 1.22% | 125,049 |
| Nov 4, 2025 | 941.00 | 1,035.00 | 940.00 | 984.00 | 984.00 | 4.57% | 250,177 |
| Nov 3, 2025 | 973.00 | 1,017.00 | 941.00 | 941.00 | 941.00 | -7.75% | 161,742 |
| Oct 31, 2025 | 961.00 | 1,035.00 | 936.00 | 1,020.00 | 1,020.00 | 5.70% | 293,005 |
| 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 |