Byucksan Corporation (KRX:007210)
South Korea · Delayed Price · Currency is KRW 1,804.00
+2.00 (0.11%)
At close: Dec 19, 2025
Byucksan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,802.00 | 1,819.00 | 1,787.00 | 1,804.00 | 1,804.00 | 0.11% | 132,454 |
| Dec 18, 2025 | 1,798.00 | 1,805.00 | 1,773.00 | 1,802.00 | 1,802.00 | 0.11% | 167,550 |
| Dec 17, 2025 | 1,776.00 | 1,800.00 | 1,758.00 | 1,800.00 | 1,800.00 | 1.75% | 114,190 |
| Dec 16, 2025 | 1,797.00 | 1,799.00 | 1,756.00 | 1,769.00 | 1,769.00 | -0.95% | 69,492 |
| Dec 15, 2025 | 1,781.00 | 1,826.00 | 1,763.00 | 1,786.00 | 1,786.00 | -0.06% | 169,732 |
| Dec 12, 2025 | 1,790.00 | 1,805.00 | 1,771.00 | 1,787.00 | 1,787.00 | -0.06% | 193,134 |
| Dec 11, 2025 | 1,750.00 | 1,806.00 | 1,747.00 | 1,788.00 | 1,788.00 | 2.29% | 245,663 |
| Dec 10, 2025 | 1,750.00 | 1,767.00 | 1,741.00 | 1,748.00 | 1,748.00 | -0.11% | 86,540 |
| Dec 9, 2025 | 1,760.00 | 1,760.00 | 1,733.00 | 1,750.00 | 1,750.00 | -0.57% | 82,183 |
| Dec 8, 2025 | 1,800.00 | 1,804.00 | 1,747.00 | 1,760.00 | 1,760.00 | -1.73% | 196,917 |
| Dec 5, 2025 | 1,701.00 | 1,871.00 | 1,699.00 | 1,791.00 | 1,791.00 | 4.31% | 1,084,909 |
| Dec 4, 2025 | 1,721.00 | 1,723.00 | 1,700.00 | 1,717.00 | 1,717.00 | -0.17% | 55,153 |
| Dec 3, 2025 | 1,720.00 | 1,725.00 | 1,709.00 | 1,720.00 | 1,720.00 | 0.17% | 83,815 |
| Dec 2, 2025 | 1,720.00 | 1,729.00 | 1,616.00 | 1,717.00 | 1,717.00 | -0.23% | 251,849 |
| Dec 1, 2025 | 1,714.00 | 1,762.00 | 1,703.00 | 1,721.00 | 1,721.00 | 0.41% | 215,770 |
| Nov 28, 2025 | 1,699.00 | 1,717.00 | 1,673.00 | 1,714.00 | 1,714.00 | 1.12% | 129,306 |
| Nov 27, 2025 | 1,695.00 | 1,707.00 | 1,687.00 | 1,695.00 | 1,695.00 | - | 56,096 |
| Nov 26, 2025 | 1,670.00 | 1,696.00 | 1,666.00 | 1,695.00 | 1,695.00 | 1.68% | 79,265 |
| Nov 25, 2025 | 1,707.00 | 1,714.00 | 1,661.00 | 1,667.00 | 1,667.00 | -2.34% | 153,679 |
| Nov 24, 2025 | 1,723.00 | 1,724.00 | 1,693.00 | 1,707.00 | 1,707.00 | -0.81% | 68,912 |
| Nov 21, 2025 | 1,719.00 | 1,730.00 | 1,683.00 | 1,721.00 | 1,721.00 | -0.12% | 68,489 |
| Nov 20, 2025 | 1,694.00 | 1,727.00 | 1,694.00 | 1,723.00 | 1,723.00 | 1.77% | 79,979 |
| Nov 19, 2025 | 1,688.00 | 1,718.00 | 1,680.00 | 1,693.00 | 1,693.00 | -0.12% | 107,327 |
| Nov 18, 2025 | 1,597.00 | 1,740.00 | 1,597.00 | 1,695.00 | 1,695.00 | -4.40% | 1,140,751 |
| Nov 17, 2025 | 1,768.00 | 1,781.00 | 1,762.00 | 1,773.00 | 1,773.00 | 0.34% | 89,867 |
| Nov 14, 2025 | 1,783.00 | 1,791.00 | 1,760.00 | 1,767.00 | 1,767.00 | -1.28% | 116,361 |
| Nov 13, 2025 | 1,792.00 | 1,830.00 | 1,782.00 | 1,790.00 | 1,790.00 | -0.39% | 164,089 |
| Nov 12, 2025 | 1,741.00 | 1,797.00 | 1,741.00 | 1,797.00 | 1,797.00 | 3.28% | 202,309 |
| Nov 11, 2025 | 1,749.00 | 1,754.00 | 1,732.00 | 1,740.00 | 1,740.00 | 0.35% | 81,062 |
| Nov 10, 2025 | 1,707.00 | 1,752.00 | 1,707.00 | 1,734.00 | 1,734.00 | 1.34% | 68,798 |
| Nov 7, 2025 | 1,710.00 | 1,712.00 | 1,686.00 | 1,711.00 | 1,711.00 | -0.23% | 182,100 |
| Nov 6, 2025 | 1,717.00 | 1,732.00 | 1,699.00 | 1,715.00 | 1,715.00 | -0.12% | 88,761 |
| Nov 5, 2025 | 1,721.00 | 1,731.00 | 1,682.00 | 1,717.00 | 1,717.00 | -0.17% | 124,290 |
| Nov 4, 2025 | 1,707.00 | 1,728.00 | 1,692.00 | 1,720.00 | 1,720.00 | 0.76% | 156,864 |
| Nov 3, 2025 | 1,746.00 | 1,769.00 | 1,707.00 | 1,707.00 | 1,707.00 | -2.23% | 280,935 |
| Oct 31, 2025 | 1,780.00 | 1,786.00 | 1,744.00 | 1,746.00 | 1,746.00 | -1.52% | 196,820 |
| Oct 30, 2025 | 1,793.00 | 1,798.00 | 1,759.00 | 1,773.00 | 1,773.00 | -1.06% | 331,494 |
| Oct 29, 2025 | 1,808.00 | 1,815.00 | 1,785.00 | 1,792.00 | 1,792.00 | -0.83% | 180,977 |
| Oct 28, 2025 | 1,813.00 | 1,823.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.28% | 102,386 |
| Oct 27, 2025 | 1,822.00 | 1,829.00 | 1,811.00 | 1,812.00 | 1,812.00 | -0.55% | 115,459 |
| Oct 24, 2025 | 1,828.00 | 1,831.00 | 1,814.00 | 1,822.00 | 1,822.00 | -0.27% | 151,448 |
| Oct 23, 2025 | 1,826.00 | 1,854.00 | 1,815.00 | 1,827.00 | 1,827.00 | - | 97,638 |
| Oct 22, 2025 | 1,824.00 | 1,831.00 | 1,809.00 | 1,827.00 | 1,827.00 | 0.16% | 148,050 |
| Oct 21, 2025 | 1,839.00 | 1,860.00 | 1,812.00 | 1,824.00 | 1,824.00 | -1.03% | 273,850 |
| Oct 20, 2025 | 1,840.00 | 1,863.00 | 1,816.00 | 1,843.00 | 1,843.00 | 0.05% | 114,851 |
| Oct 17, 2025 | 1,864.00 | 1,864.00 | 1,838.00 | 1,842.00 | 1,842.00 | -1.18% | 180,579 |
| Oct 16, 2025 | 1,890.00 | 1,894.00 | 1,860.00 | 1,864.00 | 1,864.00 | -1.38% | 216,588 |
| Oct 15, 2025 | 1,895.00 | 1,904.00 | 1,870.00 | 1,890.00 | 1,890.00 | 1.23% | 152,808 |
| Oct 14, 2025 | 1,876.00 | 1,890.00 | 1,860.00 | 1,867.00 | 1,867.00 | -0.48% | 141,843 |
| Oct 13, 2025 | 1,888.00 | 1,888.00 | 1,831.00 | 1,876.00 | 1,876.00 | -0.64% | 131,736 |