BK Holdings CO.,LTD. (KOSDAQ:050090)
South Korea · Delayed Price · Currency is KRW 397.00
-4.00 (-1.00%)
At close: Jun 30, 2026
BK Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 414.00 | 414.00 | 393.00 | 397.00 | 397.00 | -1.00% | 34,451 |
| Jun 29, 2026 | 410.00 | 449.00 | 397.00 | 401.00 | 401.00 | -2.20% | 43,207 |
| Jun 26, 2026 | 479.00 | 479.00 | 350.00 | 410.00 | 410.00 | -11.06% | 121,328 |
| Jun 25, 2026 | 460.00 | 516.00 | 460.00 | 461.00 | 461.00 | 0.66% | 44,263 |
| Jun 24, 2026 | 487.00 | 491.00 | 455.00 | 458.00 | 458.00 | -6.72% | 70,593 |
| Jun 23, 2026 | 510.00 | 510.00 | 460.00 | 491.00 | 491.00 | -3.73% | 113,791 |
| Jun 22, 2026 | 647.00 | 652.00 | 510.00 | 510.00 | 510.00 | -22.49% | 110,195 |
| Jun 19, 2026 | 610.00 | 689.00 | 600.00 | 658.00 | 658.00 | 7.87% | 341,314 |
| Jun 18, 2026 | 579.00 | 615.00 | 576.00 | 610.00 | 610.00 | 1.50% | 31,651 |
| Jun 17, 2026 | 582.00 | 614.00 | 570.00 | 601.00 | 601.00 | 3.44% | 27,855 |
| Jun 16, 2026 | 590.00 | 619.00 | 510.00 | 581.00 | 581.00 | 3.94% | 40,550 |
| Jun 15, 2026 | 557.00 | 564.00 | 550.00 | 559.00 | 559.00 | 1.64% | 44,385 |
| Jun 12, 2026 | 557.00 | 565.00 | 539.00 | 550.00 | 550.00 | -1.26% | 24,465 |
| Jun 11, 2026 | 519.00 | 596.00 | 517.00 | 557.00 | 557.00 | 7.32% | 103,005 |
| Jun 10, 2026 | 546.00 | 546.00 | 511.00 | 519.00 | 519.00 | -5.12% | 90,223 |
| Jun 9, 2026 | 558.00 | 558.00 | 526.00 | 547.00 | 547.00 | -2.15% | 88,147 |
| Jun 8, 2026 | 581.00 | 581.00 | 545.00 | 559.00 | 559.00 | -3.79% | 79,571 |
| Jun 5, 2026 | 613.00 | 613.00 | 575.00 | 581.00 | 581.00 | -2.52% | 29,127 |
| Jun 4, 2026 | 595.00 | 610.00 | 590.00 | 596.00 | 596.00 | 0.17% | 43,022 |
| Jun 2, 2026 | 611.00 | 615.00 | 550.00 | 595.00 | 595.00 | -2.62% | 100,583 |
| Jun 1, 2026 | 662.00 | 666.00 | 605.00 | 611.00 | 611.00 | -7.70% | 87,516 |
| May 29, 2026 | 686.00 | 686.00 | 652.00 | 662.00 | 662.00 | -4.20% | 73,360 |
| May 28, 2026 | 670.00 | 696.00 | 666.00 | 691.00 | 691.00 | 2.22% | 30,807 |
| May 27, 2026 | 704.00 | 704.00 | 669.00 | 676.00 | 676.00 | -3.98% | 67,574 |
| May 26, 2026 | 713.00 | 726.00 | 690.00 | 704.00 | 704.00 | -1.26% | 37,952 |
| May 22, 2026 | 695.00 | 722.00 | 693.00 | 713.00 | 713.00 | 3.48% | 31,590 |
| May 21, 2026 | 800.00 | 836.00 | 660.00 | 689.00 | 689.00 | - | 602,587 |
| May 20, 2026 | 695.00 | 764.00 | 685.00 | 689.00 | 689.00 | 1.17% | 91,535 |
| May 19, 2026 | 683.00 | 684.00 | 661.00 | 681.00 | 681.00 | -0.29% | 28,675 |
| May 18, 2026 | 712.00 | 712.00 | 641.00 | 683.00 | 683.00 | -4.07% | 77,377 |
| May 15, 2026 | 703.00 | 718.00 | 585.00 | 712.00 | 712.00 | 0.28% | 189,729 |
| May 14, 2026 | 729.00 | 729.00 | 699.00 | 710.00 | 710.00 | -0.98% | 36,141 |
| May 13, 2026 | 700.00 | 744.00 | 670.00 | 717.00 | 717.00 | 0.99% | 68,824 |
| May 12, 2026 | 749.00 | 749.00 | 693.00 | 710.00 | 710.00 | -2.74% | 89,802 |
| May 11, 2026 | 763.00 | 763.00 | 695.00 | 730.00 | 730.00 | -4.33% | 110,539 |
| May 8, 2026 | 769.00 | 769.00 | 734.00 | 763.00 | 763.00 | 2.83% | 43,965 |
| May 7, 2026 | 770.00 | 794.00 | 742.00 | 742.00 | 742.00 | -0.93% | 50,320 |
| May 6, 2026 | 769.00 | 810.00 | 700.00 | 749.00 | 749.00 | -3.10% | 139,330 |
| May 4, 2026 | 786.00 | 789.00 | 770.00 | 773.00 | 773.00 | -2.64% | 47,867 |
| Apr 30, 2026 | 810.00 | 810.00 | 770.00 | 794.00 | 794.00 | -1.98% | 32,063 |
| Apr 29, 2026 | 818.00 | 820.00 | 800.00 | 810.00 | 810.00 | - | 28,827 |
| Apr 28, 2026 | 803.00 | 829.00 | 803.00 | 810.00 | 810.00 | 1.25% | 41,262 |
| Apr 27, 2026 | 797.00 | 805.00 | 794.00 | 800.00 | 800.00 | 0.76% | 26,863 |
| Apr 24, 2026 | 774.00 | 800.00 | 774.00 | 794.00 | 794.00 | 2.58% | 16,123 |
| Apr 23, 2026 | 788.00 | 789.00 | 771.00 | 774.00 | 774.00 | -1.40% | 32,693 |
| Apr 22, 2026 | 780.00 | 788.00 | 770.00 | 785.00 | 785.00 | 0.64% | 59,586 |
| Apr 21, 2026 | 798.00 | 798.00 | 774.00 | 780.00 | 780.00 | -2.26% | 45,805 |
| Apr 20, 2026 | 800.00 | 802.00 | 784.00 | 798.00 | 798.00 | 0.63% | 26,876 |
| Apr 17, 2026 | 814.00 | 814.00 | 791.00 | 793.00 | 793.00 | -2.58% | 77,164 |
| Apr 16, 2026 | 839.00 | 839.00 | 800.00 | 814.00 | 814.00 | -0.85% | 37,070 |