BK Holdings CO.,LTD. (KOSDAQ:050090)
South Korea · Delayed Price · Currency is KRW 696.00
+88.00 (14.47%)
At close: Oct 1, 2026
BK Holdings CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 608.00 | 750.00 | 545.00 | 696.00 | 696.00 | 14.47% | 503,565 |
| Sep 30, 2026 | 513.00 | 620.00 | 512.00 | 608.00 | 608.00 | 22.58% | 977,332 |
| Sep 29, 2026 | 682.00 | 682.00 | 482.00 | 496.00 | 496.00 | -27.91% | 1,232,559 |
| Sep 28, 2026 | 730.00 | 730.00 | 653.00 | 688.00 | 688.00 | -4.04% | 37,410 |
| Sep 23, 2026 | 847.00 | 847.00 | 695.00 | 717.00 | 717.00 | -15.35% | 251,358 |
| Sep 22, 2026 | 849.00 | 853.00 | 817.00 | 847.00 | 847.00 | -1.05% | 53,334 |
| Sep 21, 2026 | 854.00 | 860.00 | 818.00 | 856.00 | 856.00 | 0.35% | 91,246 |
| Sep 18, 2026 | 870.00 | 870.00 | 812.00 | 853.00 | 853.00 | -1.61% | 99,212 |
| Sep 17, 2026 | 877.00 | 880.00 | 841.00 | 867.00 | 867.00 | 0.12% | 65,246 |
| Sep 16, 2026 | 905.00 | 950.00 | 797.00 | 866.00 | 866.00 | -3.78% | 109,404 |
| Sep 15, 2026 | 921.00 | 922.00 | 876.00 | 900.00 | 900.00 | -2.28% | 91,480 |
| Sep 14, 2026 | 900.00 | 978.00 | 895.00 | 921.00 | 921.00 | 2.56% | 207,379 |
| Sep 11, 2026 | 883.00 | 900.00 | 853.00 | 898.00 | 898.00 | 1.70% | 129,618 |
| Sep 10, 2026 | 906.00 | 915.00 | 840.00 | 883.00 | 883.00 | -1.23% | 177,840 |
| Sep 9, 2026 | 800.00 | 978.00 | 800.00 | 894.00 | 894.00 | 12.03% | 929,619 |
| Sep 8, 2026 | 794.00 | 851.00 | 793.00 | 798.00 | 798.00 | 0.50% | 111,313 |
| Sep 7, 2026 | 794.00 | 808.00 | 750.00 | 794.00 | 794.00 | - | 109,793 |
| Sep 4, 2026 | 865.00 | 923.00 | 739.00 | 794.00 | 794.00 | 4.61% | 1,138,495 |
| Sep 3, 2026 | 830.00 | 830.00 | 694.00 | 759.00 | 759.00 | 7.97% | 415,856 |
| Sep 2, 2026 | 770.00 | 770.00 | 640.00 | 703.00 | 703.00 | -8.82% | 197,038 |
| Sep 1, 2026 | 827.00 | 827.00 | 731.00 | 771.00 | 771.00 | -6.66% | 155,071 |
| Aug 31, 2026 | 822.00 | 840.00 | 779.00 | 826.00 | 826.00 | 0.36% | 52,472 |
| Aug 28, 2026 | 812.00 | 834.00 | 793.00 | 823.00 | 823.00 | 1.60% | 105,505 |
| Aug 27, 2026 | 757.00 | 822.00 | 757.00 | 810.00 | 810.00 | 7.00% | 178,598 |
| Aug 26, 2026 | 717.00 | 757.00 | 710.00 | 757.00 | 757.00 | 5.58% | 100,358 |
| Aug 25, 2026 | 684.00 | 748.00 | 684.00 | 717.00 | 717.00 | 4.06% | 106,995 |
| Aug 24, 2026 | 712.00 | 758.00 | 675.00 | 689.00 | 689.00 | -6.39% | 155,623 |
| Aug 21, 2026 | 638.00 | 760.00 | 603.00 | 736.00 | 736.00 | 21.05% | 365,945 |
| Aug 20, 2026 | 593.00 | 609.00 | 569.00 | 608.00 | 608.00 | 2.36% | 58,191 |
| Aug 19, 2026 | 647.00 | 647.00 | 594.00 | 594.00 | 594.00 | -1.82% | 27,416 |
| Aug 18, 2026 | 602.00 | 643.00 | 591.00 | 605.00 | 605.00 | 0.50% | 33,818 |
| Aug 14, 2026 | 576.00 | 659.00 | 576.00 | 602.00 | 602.00 | -1.15% | 97,290 |
| Aug 13, 2026 | 665.00 | 665.00 | 572.00 | 609.00 | 609.00 | -8.70% | 193,825 |
| Aug 12, 2026 | 698.00 | 710.00 | 650.00 | 667.00 | 667.00 | -4.58% | 272,621 |
| Aug 11, 2026 | 659.00 | 779.00 | 614.00 | 699.00 | 699.00 | 3.86% | 1,784,994 |
| Aug 10, 2026 | 527.00 | 673.00 | 527.00 | 673.00 | 673.00 | 29.92% | 1,434,550 |
| Aug 7, 2026 | 458.00 | 568.00 | 440.00 | 518.00 | 518.00 | 12.85% | 494,569 |
| Aug 6, 2026 | 467.00 | 530.00 | 440.00 | 459.00 | 459.00 | -4.18% | 685,375 |
| Aug 5, 2026 | 416.00 | 518.00 | 391.00 | 479.00 | 479.00 | 18.27% | 1,253,074 |
| Aug 4, 2026 | 430.00 | 440.00 | 376.00 | 405.00 | 405.00 | -5.81% | 778,183 |
| Aug 3, 2026 | 331.00 | 430.00 | 331.00 | 430.00 | 430.00 | 29.91% | 1,060,512 |
| Jul 31, 2026 | 368.00 | 368.00 | 324.00 | 331.00 | 331.00 | -1.19% | 149,652 |
| Jul 30, 2026 | 359.00 | 359.00 | 309.00 | 335.00 | 335.00 | -2.05% | 125,899 |
| Jul 29, 2026 | 352.00 | 415.00 | 328.00 | 342.00 | 342.00 | -1.16% | 462,997 |
| Jul 28, 2026 | 380.00 | 454.00 | 346.00 | 346.00 | 346.00 | -10.13% | 429,942 |
| Jul 27, 2026 | 374.00 | 491.00 | 326.00 | 385.00 | 385.00 | -0.26% | 939,011 |
| Jul 24, 2026 | 467.00 | 527.00 | 386.00 | 386.00 | 386.00 | -22.80% | 922,485 |
| Jul 23, 2026 | 396.00 | 500.00 | 396.00 | 500.00 | 500.00 | 29.87% | 1,454,068 |
| Jul 22, 2026 | 373.00 | 484.00 | 343.00 | 385.00 | 385.00 | 3.22% | 2,625,385 |
| Jul 21, 2026 | 285.00 | 373.00 | 283.00 | 373.00 | 373.00 | 29.97% | 497,693 |