Black Yak I&C Co.,Ltd (KOSDAQ:478560)
3,830.00
+115.00 (3.10%)
At close: Aug 4, 2025, 3:30 PM KST
Black Yak I&C Co.,Ltd Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 3,925.00 | 3,950.00 | 3,860.00 | 3,860.00 | - | -1.66% | 63,550 |
Aug 6, 2025 | 3,880.00 | 4,035.00 | 3,880.00 | 3,925.00 | - | -0.38% | 60,622 |
Aug 5, 2025 | 3,820.00 | 3,955.00 | 3,760.00 | 3,940.00 | - | 2.87% | 169,020 |
Aug 4, 2025 | 3,670.00 | 3,900.00 | 3,640.00 | 3,830.00 | - | 3.10% | 135,708 |
Aug 1, 2025 | 3,840.00 | 3,870.00 | 3,620.00 | 3,715.00 | - | -3.26% | 137,897 |
Jul 31, 2025 | 3,790.00 | 3,950.00 | 3,710.00 | 3,840.00 | - | 1.32% | 144,425 |
Jul 30, 2025 | 3,545.00 | 4,020.00 | 3,525.00 | 3,790.00 | - | 7.67% | 1,465,818 |
Jul 29, 2025 | 3,335.00 | 3,520.00 | 3,265.00 | 3,520.00 | - | 5.55% | 226,464 |
Jul 28, 2025 | 3,370.00 | 3,375.00 | 3,195.00 | 3,335.00 | - | -0.30% | 137,796 |
Jul 25, 2025 | 3,370.00 | 3,390.00 | 3,305.00 | 3,345.00 | - | 1.21% | 103,988 |
Jul 24, 2025 | 3,400.00 | 3,435.00 | 3,305.00 | 3,305.00 | - | -2.79% | 92,663 |
Jul 23, 2025 | 3,485.00 | 3,485.00 | 3,390.00 | 3,400.00 | - | -1.73% | 78,041 |
Jul 22, 2025 | 3,470.00 | 3,490.00 | 3,415.00 | 3,460.00 | - | -0.29% | 68,005 |
Jul 21, 2025 | 3,550.00 | 3,555.00 | 3,460.00 | 3,470.00 | - | -3.21% | 171,972 |
Jul 18, 2025 | 3,590.00 | 3,605.00 | 3,550.00 | 3,585.00 | - | -0.14% | 8,519 |
Jul 17, 2025 | 3,560.00 | 3,630.00 | 3,530.00 | 3,590.00 | - | -0.14% | 26,182 |
Jul 16, 2025 | 3,575.00 | 3,600.00 | 3,540.00 | 3,595.00 | - | 0.56% | 69,283 |
Jul 15, 2025 | 3,575.00 | 3,600.00 | 3,550.00 | 3,575.00 | - | - | 20,826 |
Jul 14, 2025 | 3,585.00 | 3,645.00 | 3,555.00 | 3,575.00 | - | -0.28% | 33,392 |
Jul 11, 2025 | 3,590.00 | 3,620.00 | 3,550.00 | 3,585.00 | - | - | 50,470 |
Jul 10, 2025 | 3,580.00 | 3,605.00 | 3,535.00 | 3,585.00 | - | 0.14% | 27,629 |
Jul 9, 2025 | 3,670.00 | 3,670.00 | 3,550.00 | 3,580.00 | - | -2.45% | 90,705 |
Jul 8, 2025 | 3,675.00 | 3,710.00 | 3,645.00 | 3,670.00 | - | -1.08% | 115,776 |
Jul 7, 2025 | 3,710.00 | 3,730.00 | 3,650.00 | 3,710.00 | - | -0.40% | 42,931 |
Jul 4, 2025 | 3,750.00 | 3,750.00 | 3,700.00 | 3,725.00 | - | 0.13% | 30,092 |
Jul 3, 2025 | 3,760.00 | 3,780.00 | 3,710.00 | 3,720.00 | - | -0.40% | 75,902 |
Jul 2, 2025 | 3,730.00 | 3,760.00 | 3,680.00 | 3,735.00 | - | 0.27% | 27,651 |
Jul 1, 2025 | 3,660.00 | 3,770.00 | 3,635.00 | 3,725.00 | - | 1.22% | 91,911 |
Jun 30, 2025 | 3,695.00 | 3,720.00 | 3,625.00 | 3,680.00 | - | -0.14% | 65,536 |
Jun 27, 2025 | 3,750.00 | 3,750.00 | 3,680.00 | 3,685.00 | - | -0.94% | 31,902 |
Jun 26, 2025 | 3,755.00 | 3,755.00 | 3,700.00 | 3,720.00 | - | -0.40% | 62,437 |
Jun 25, 2025 | 3,755.00 | 3,795.00 | 3,730.00 | 3,735.00 | - | -0.53% | 43,239 |
Jun 24, 2025 | 3,755.00 | 3,790.00 | 3,720.00 | 3,755.00 | - | - | 57,497 |
Jun 23, 2025 | 3,875.00 | 3,900.00 | 3,735.00 | 3,755.00 | - | -1.83% | 64,725 |
Jun 20, 2025 | 3,850.00 | 3,915.00 | 3,780.00 | 3,825.00 | - | 0.39% | 66,419 |
Jun 19, 2025 | 3,805.00 | 3,895.00 | 3,805.00 | 3,810.00 | - | 0.13% | 48,041 |
Jun 18, 2025 | 3,760.00 | 3,810.00 | 3,725.00 | 3,805.00 | - | 1.20% | 54,520 |
Jun 17, 2025 | 3,820.00 | 3,845.00 | 3,740.00 | 3,760.00 | - | -1.57% | 104,094 |
Jun 16, 2025 | 3,835.00 | 3,860.00 | 3,800.00 | 3,820.00 | - | -0.52% | 117,377 |
Jun 13, 2025 | 3,940.00 | 3,945.00 | 3,815.00 | 3,840.00 | - | -2.54% | 87,182 |
Jun 12, 2025 | 3,815.00 | 4,255.00 | 3,815.00 | 3,940.00 | - | 3.01% | 776,051 |
Jun 11, 2025 | 3,880.00 | 3,880.00 | 3,805.00 | 3,825.00 | - | -1.42% | 38,596 |
Jun 10, 2025 | 3,870.00 | 3,905.00 | 3,800.00 | 3,880.00 | - | 0.39% | 59,406 |
Jun 9, 2025 | 3,990.00 | 3,995.00 | 3,865.00 | 3,865.00 | - | -3.25% | 79,157 |
Jun 5, 2025 | 3,955.00 | 4,030.00 | 3,915.00 | 3,995.00 | - | 1.01% | 50,651 |
Jun 4, 2025 | 3,975.00 | 3,975.00 | 3,900.00 | 3,955.00 | - | 0.89% | 24,199 |
Jun 2, 2025 | 3,840.00 | 3,945.00 | 3,830.00 | 3,920.00 | - | 1.03% | 37,502 |
May 30, 2025 | 3,980.00 | 4,000.00 | 3,725.00 | 3,880.00 | - | -1.52% | 73,901 |
May 29, 2025 | 3,940.00 | 4,060.00 | 3,905.00 | 3,940.00 | - | -0.51% | 42,405 |
May 28, 2025 | 3,885.00 | 4,050.00 | 3,865.00 | 3,960.00 | - | 1.80% | 140,965 |