Black Yak I&C Co.,Ltd (KOSDAQ:478560)
South Korea · Delayed Price · Currency is KRW 3,180.00
+15.00 (0.47%)
At close: Sep 22, 2026
Black Yak I&C Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,265.00 | 3,265.00 | 3,115.00 | 3,180.00 | 3,180.00 | 0.47% | 58,330 |
| Sep 21, 2026 | 3,090.00 | 3,245.00 | 3,060.00 | 3,165.00 | 3,165.00 | 2.76% | 62,842 |
| Sep 18, 2026 | 3,195.00 | 3,245.00 | 3,065.00 | 3,080.00 | 3,080.00 | 0.65% | 54,094 |
| Sep 17, 2026 | 3,030.00 | 3,085.00 | 2,995.00 | 3,060.00 | 3,060.00 | 0.99% | 30,245 |
| Sep 16, 2026 | 3,075.00 | 3,090.00 | 3,005.00 | 3,030.00 | 3,030.00 | -0.98% | 10,137 |
| Sep 15, 2026 | 3,120.00 | 3,125.00 | 3,050.00 | 3,060.00 | 3,060.00 | -1.92% | 19,077 |
| Sep 14, 2026 | 3,300.00 | 3,300.00 | 3,070.00 | 3,120.00 | 3,120.00 | -0.79% | 8,462 |
| Sep 11, 2026 | 3,085.00 | 3,230.00 | 3,075.00 | 3,145.00 | 3,145.00 | 2.78% | 40,056 |
| Sep 10, 2026 | 3,100.00 | 3,140.00 | 3,045.00 | 3,060.00 | 3,060.00 | -1.29% | 43,809 |
| Sep 9, 2026 | 3,055.00 | 3,160.00 | 2,950.00 | 3,100.00 | 3,100.00 | 0.32% | 51,269 |
| Sep 8, 2026 | 3,135.00 | 3,190.00 | 3,005.00 | 3,090.00 | 3,090.00 | -3.13% | 138,866 |
| Sep 7, 2026 | 3,160.00 | 3,285.00 | 3,140.00 | 3,190.00 | 3,190.00 | 1.92% | 34,996 |
| Sep 4, 2026 | 3,140.00 | 3,200.00 | 3,100.00 | 3,130.00 | 3,130.00 | -0.32% | 36,173 |
| Sep 3, 2026 | 3,260.00 | 3,275.00 | 3,100.00 | 3,140.00 | 3,140.00 | -3.68% | 37,032 |
| Sep 2, 2026 | 3,275.00 | 3,350.00 | 3,200.00 | 3,260.00 | 3,260.00 | -2.83% | 37,883 |
| Sep 1, 2026 | 3,210.00 | 3,395.00 | 3,200.00 | 3,355.00 | 3,355.00 | 1.51% | 49,899 |
| Aug 31, 2026 | 3,355.00 | 3,400.00 | 3,190.00 | 3,305.00 | 3,305.00 | -1.49% | 120,462 |
| Aug 28, 2026 | 3,140.00 | 3,485.00 | 3,080.00 | 3,355.00 | 3,355.00 | 5.84% | 718,832 |
| Aug 27, 2026 | 2,980.00 | 3,495.00 | 2,915.00 | 3,170.00 | 3,170.00 | 17.84% | 3,698,727 |
| Aug 26, 2026 | 2,735.00 | 2,750.00 | 2,680.00 | 2,690.00 | 2,690.00 | -1.65% | 15,234 |
| Aug 25, 2026 | 2,780.00 | 2,795.00 | 2,685.00 | 2,735.00 | 2,735.00 | -2.50% | 8,278 |
| Aug 24, 2026 | 2,680.00 | 2,805.00 | 2,660.00 | 2,805.00 | 2,805.00 | 2.19% | 4,734 |
| Aug 21, 2026 | 2,720.00 | 2,785.00 | 2,645.00 | 2,745.00 | 2,745.00 | - | 15,642 |
| Aug 20, 2026 | 2,690.00 | 2,745.00 | 2,660.00 | 2,745.00 | 2,745.00 | 2.04% | 11,311 |
| Aug 19, 2026 | 2,500.00 | 2,850.00 | 2,500.00 | 2,690.00 | 2,690.00 | 3.26% | 42,356 |
| Aug 18, 2026 | 2,685.00 | 2,720.00 | 2,530.00 | 2,605.00 | 2,605.00 | -3.70% | 57,748 |
| Aug 14, 2026 | 2,795.00 | 2,870.00 | 2,650.00 | 2,705.00 | 2,705.00 | -3.22% | 61,067 |
| Aug 13, 2026 | 2,925.00 | 2,925.00 | 2,770.00 | 2,795.00 | 2,795.00 | -3.12% | 21,906 |
| Aug 12, 2026 | 2,835.00 | 2,925.00 | 2,835.00 | 2,885.00 | 2,885.00 | 0.17% | 13,320 |
| Aug 11, 2026 | 2,880.00 | 2,890.00 | 2,810.00 | 2,880.00 | 2,880.00 | 0.52% | 8,906 |
| Aug 10, 2026 | 2,835.00 | 2,875.00 | 2,760.00 | 2,865.00 | 2,865.00 | 3.99% | 23,432 |
| Aug 7, 2026 | 2,785.00 | 2,840.00 | 2,750.00 | 2,755.00 | 2,755.00 | -0.54% | 20,424 |
| Aug 6, 2026 | 2,680.00 | 2,800.00 | 2,680.00 | 2,770.00 | 2,770.00 | 2.59% | 13,074 |
| Aug 5, 2026 | 2,635.00 | 2,700.00 | 2,605.00 | 2,700.00 | 2,700.00 | 2.47% | 12,477 |
| Aug 4, 2026 | 2,575.00 | 2,645.00 | 2,575.00 | 2,635.00 | 2,635.00 | 2.73% | 19,032 |
| Aug 3, 2026 | 2,325.00 | 2,600.00 | 2,325.00 | 2,565.00 | 2,565.00 | 5.12% | 60,575 |
| Jul 31, 2026 | 2,310.00 | 2,445.00 | 2,305.00 | 2,440.00 | 2,440.00 | 6.32% | 47,567 |
| Jul 30, 2026 | 2,010.00 | 2,405.00 | 2,010.00 | 2,295.00 | 2,295.00 | -1.08% | 89,423 |
| Jul 29, 2026 | 2,445.00 | 2,460.00 | 2,275.00 | 2,320.00 | 2,320.00 | -6.07% | 43,656 |
| Jul 28, 2026 | 2,425.00 | 2,525.00 | 2,365.00 | 2,470.00 | 2,470.00 | -1.20% | 46,011 |
| Jul 27, 2026 | 2,595.00 | 2,595.00 | 2,490.00 | 2,500.00 | 2,500.00 | 0.81% | 10,841 |
| Jul 24, 2026 | 2,485.00 | 2,525.00 | 2,400.00 | 2,480.00 | 2,480.00 | -0.20% | 49,146 |
| Jul 23, 2026 | 2,510.00 | 2,525.00 | 2,460.00 | 2,485.00 | 2,485.00 | - | 14,928 |
| Jul 22, 2026 | 2,535.00 | 2,535.00 | 2,400.00 | 2,485.00 | 2,485.00 | 0.61% | 7,632 |
| Jul 21, 2026 | 2,550.00 | 2,550.00 | 2,405.00 | 2,470.00 | 2,470.00 | 1.02% | 14,769 |
| Jul 20, 2026 | 2,570.00 | 2,575.00 | 2,440.00 | 2,445.00 | 2,445.00 | -5.60% | 21,342 |
| Jul 16, 2026 | 2,535.00 | 2,685.00 | 2,465.00 | 2,590.00 | 2,590.00 | 4.65% | 30,196 |
| Jul 15, 2026 | 2,440.00 | 2,550.00 | 2,440.00 | 2,475.00 | 2,475.00 | 2.70% | 13,691 |
| Jul 14, 2026 | 2,455.00 | 2,480.00 | 2,320.00 | 2,410.00 | 2,410.00 | -2.43% | 25,726 |
| Jul 13, 2026 | 2,570.00 | 3,000.00 | 2,400.00 | 2,470.00 | 2,470.00 | -3.89% | 244,479 |