Byucksan Corporation (KRX:007210)
South Korea · Delayed Price · Currency is KRW 1,631.00
+36.00 (2.26%)
At close: Jun 2, 2026
Byucksan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,595.00 | 1,641.00 | 1,536.00 | 1,631.00 | 1,631.00 | 2.26% | 213,575 |
| Jun 1, 2026 | 1,660.00 | 1,678.00 | 1,595.00 | 1,595.00 | 1,595.00 | -5.06% | 498,042 |
| May 29, 2026 | 1,709.00 | 1,726.00 | 1,657.00 | 1,680.00 | 1,680.00 | -1.70% | 270,952 |
| May 28, 2026 | 1,729.00 | 1,729.00 | 1,676.00 | 1,709.00 | 1,709.00 | -1.16% | 235,216 |
| May 27, 2026 | 1,762.00 | 1,795.00 | 1,721.00 | 1,729.00 | 1,729.00 | -2.59% | 205,704 |
| May 26, 2026 | 1,825.00 | 1,849.00 | 1,770.00 | 1,775.00 | 1,775.00 | -2.47% | 286,844 |
| May 22, 2026 | 1,778.00 | 1,835.00 | 1,771.00 | 1,820.00 | 1,820.00 | 3.82% | 299,626 |
| May 21, 2026 | 1,702.00 | 1,764.00 | 1,702.00 | 1,753.00 | 1,753.00 | 4.35% | 386,832 |
| May 20, 2026 | 1,742.00 | 1,760.00 | 1,670.00 | 1,680.00 | 1,680.00 | -3.56% | 407,295 |
| May 19, 2026 | 1,806.00 | 1,818.00 | 1,740.00 | 1,742.00 | 1,742.00 | -3.54% | 586,926 |
| May 18, 2026 | 1,819.00 | 1,838.00 | 1,773.00 | 1,806.00 | 1,806.00 | -2.38% | 424,046 |
| May 15, 2026 | 1,895.00 | 1,900.00 | 1,837.00 | 1,850.00 | 1,850.00 | -2.22% | 382,969 |
| May 14, 2026 | 1,854.00 | 1,900.00 | 1,848.00 | 1,892.00 | 1,892.00 | 2.05% | 316,660 |
| May 13, 2026 | 1,892.00 | 1,910.00 | 1,840.00 | 1,854.00 | 1,854.00 | -2.01% | 513,217 |
| May 12, 2026 | 1,959.00 | 1,988.00 | 1,876.00 | 1,892.00 | 1,892.00 | -3.42% | 577,062 |
| May 11, 2026 | 2,045.00 | 2,050.00 | 1,959.00 | 1,959.00 | 1,959.00 | -4.44% | 709,404 |
| May 8, 2026 | 2,080.00 | 2,085.00 | 2,010.00 | 2,050.00 | 2,050.00 | -1.68% | 327,131 |
| May 7, 2026 | 2,095.00 | 2,150.00 | 2,075.00 | 2,085.00 | 2,085.00 | -0.24% | 633,639 |
| May 6, 2026 | 2,180.00 | 2,185.00 | 2,090.00 | 2,090.00 | 2,090.00 | -4.13% | 585,929 |
| May 4, 2026 | 2,260.00 | 2,275.00 | 2,140.00 | 2,180.00 | 2,180.00 | -0.91% | 1,049,229 |
| Apr 30, 2026 | 2,160.00 | 2,265.00 | 2,140.00 | 2,200.00 | 2,200.00 | 3.77% | 1,912,705 |
| Apr 29, 2026 | 2,135.00 | 2,150.00 | 2,080.00 | 2,120.00 | 2,120.00 | -0.70% | 486,591 |
| Apr 28, 2026 | 2,110.00 | 2,155.00 | 2,105.00 | 2,135.00 | 2,135.00 | 1.67% | 519,760 |
| Apr 27, 2026 | 2,110.00 | 2,125.00 | 2,075.00 | 2,100.00 | 2,100.00 | -0.47% | 335,243 |
| Apr 24, 2026 | 2,075.00 | 2,135.00 | 2,065.00 | 2,110.00 | 2,110.00 | 1.69% | 506,440 |
| Apr 23, 2026 | 2,100.00 | 2,190.00 | 2,060.00 | 2,075.00 | 2,075.00 | -0.95% | 633,411 |
| Apr 22, 2026 | 2,100.00 | 2,115.00 | 2,065.00 | 2,095.00 | 2,095.00 | -0.24% | 336,409 |
| Apr 21, 2026 | 2,120.00 | 2,140.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.48% | 412,733 |
| Apr 20, 2026 | 2,130.00 | 2,140.00 | 2,075.00 | 2,090.00 | 2,090.00 | -0.95% | 325,790 |
| Apr 17, 2026 | 2,145.00 | 2,150.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.86% | 407,348 |
| Apr 16, 2026 | 2,220.00 | 2,220.00 | 2,125.00 | 2,150.00 | 2,150.00 | -0.46% | 765,123 |
| Apr 15, 2026 | 2,160.00 | 2,180.00 | 2,120.00 | 2,160.00 | 2,160.00 | 2.13% | 822,184 |
| Apr 14, 2026 | 2,080.00 | 2,150.00 | 2,060.00 | 2,115.00 | 2,115.00 | 3.68% | 900,427 |
| Apr 13, 2026 | 2,050.00 | 2,050.00 | 1,969.00 | 2,040.00 | 2,040.00 | -1.21% | 576,308 |
| Apr 10, 2026 | 1,914.00 | 2,145.00 | 1,914.00 | 2,065.00 | 2,065.00 | 12.05% | 3,622,541 |
| Apr 9, 2026 | 1,869.00 | 1,871.00 | 1,830.00 | 1,843.00 | 1,843.00 | -2.18% | 416,716 |
| Apr 8, 2026 | 1,785.00 | 2,050.00 | 1,751.00 | 1,884.00 | 1,884.00 | 7.11% | 5,177,370 |
| Apr 7, 2026 | 1,763.00 | 1,794.00 | 1,750.00 | 1,759.00 | 1,759.00 | -0.57% | 131,592 |
| Apr 6, 2026 | 1,792.00 | 1,806.00 | 1,752.00 | 1,769.00 | 1,769.00 | -0.73% | 191,396 |
| Apr 3, 2026 | 1,778.00 | 1,815.00 | 1,778.00 | 1,782.00 | 1,782.00 | 0.51% | 185,856 |
| Apr 2, 2026 | 1,846.00 | 1,866.00 | 1,760.00 | 1,773.00 | 1,773.00 | -3.95% | 276,877 |
| Apr 1, 2026 | 1,855.00 | 1,855.00 | 1,820.00 | 1,846.00 | 1,846.00 | 1.37% | 243,955 |
| Mar 31, 2026 | 1,805.00 | 1,830.00 | 1,786.00 | 1,821.00 | 1,821.00 | -0.27% | 121,448 |
| Mar 30, 2026 | 1,846.00 | 1,846.00 | 1,783.00 | 1,826.00 | 1,826.00 | -0.22% | 148,819 |
| Mar 27, 2026 | 1,855.00 | 1,867.00 | 1,824.00 | 1,860.00 | 1,830.00 | -0.48% | 210,451 |
| Mar 26, 2026 | 1,900.00 | 1,904.00 | 1,868.00 | 1,869.00 | 1,838.85 | -1.63% | 210,143 |
| Mar 25, 2026 | 1,886.00 | 1,910.00 | 1,867.00 | 1,900.00 | 1,869.35 | 1.77% | 144,291 |
| Mar 24, 2026 | 1,867.00 | 1,895.00 | 1,837.00 | 1,867.00 | 1,836.89 | 0.86% | 228,891 |
| Mar 23, 2026 | 1,976.00 | 1,976.00 | 1,850.00 | 1,851.00 | 1,821.15 | -6.52% | 323,467 |
| Mar 20, 2026 | 1,851.00 | 1,981.00 | 1,851.00 | 1,980.00 | 1,948.06 | 7.03% | 595,065 |