BK Holdings CO.,LTD. (KOSDAQ:050090)
South Korea · Delayed Price · Currency is KRW 689.00
-47.00 (-6.39%)
At close: Aug 24, 2026
BK Holdings CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 379.00 | 379.00 | 287.00 | 287.00 | 287.00 | -24.27% | 141,985 |
| Jul 16, 2026 | 383.00 | 383.00 | 360.00 | 379.00 | 379.00 | -1.04% | 22,799 |
| Jul 15, 2026 | 383.00 | 383.00 | 372.00 | 383.00 | 383.00 | - | 44,992 |
| Jul 14, 2026 | 402.00 | 402.00 | 365.00 | 383.00 | 383.00 | -4.96% | 50,769 |
| Jul 13, 2026 | 425.00 | 425.00 | 384.00 | 403.00 | 403.00 | -5.18% | 44,304 |
| Jul 10, 2026 | 402.00 | 425.00 | 374.00 | 425.00 | 425.00 | 14.25% | 61,362 |
| Jul 9, 2026 | 371.00 | 400.00 | 371.00 | 372.00 | 372.00 | 1.09% | 52,689 |
| Jul 8, 2026 | 356.00 | 391.00 | 350.00 | 368.00 | 368.00 | 3.37% | 103,830 |
| Jul 7, 2026 | 392.00 | 397.00 | 341.00 | 356.00 | 356.00 | -10.33% | 109,303 |
| Jul 6, 2026 | 400.00 | 403.00 | 330.00 | 397.00 | 397.00 | -3.17% | 142,627 |
| Jul 3, 2026 | 401.00 | 415.00 | 392.00 | 410.00 | 410.00 | 4.59% | 46,224 |
| Jul 2, 2026 | 418.00 | 439.00 | 378.00 | 392.00 | 392.00 | -6.22% | 128,566 |
| Jul 1, 2026 | 406.00 | 516.00 | 377.00 | 418.00 | 418.00 | 5.29% | 466,313 |
| 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 |