BAIKSAN Co,. Ltd (KRX:035150)
South Korea · Delayed Price · Currency is KRW 14,610
+10 (0.07%)
Last updated: Sep 9, 2025, 2:08 PM KST
BAIKSAN Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14,610.00 | 14,750.00 | 14,400.00 | 14,600.00 | 14,600.00 | -0.88% | 42,956 |
| Sep 5, 2025 | 14,790.00 | 14,790.00 | 14,620.00 | 14,730.00 | 14,730.00 | -0.20% | 26,913 |
| Sep 4, 2025 | 14,930.00 | 15,000.00 | 14,730.00 | 14,760.00 | 14,760.00 | -0.47% | 33,085 |
| Sep 3, 2025 | 15,050.00 | 15,050.00 | 14,610.00 | 14,830.00 | 14,830.00 | -0.34% | 30,907 |
| Sep 2, 2025 | 14,860.00 | 15,110.00 | 14,520.00 | 14,880.00 | 14,880.00 | 0.20% | 37,979 |
| Sep 1, 2025 | 15,000.00 | 15,140.00 | 14,450.00 | 14,850.00 | 14,850.00 | -1.39% | 67,348 |
| Aug 29, 2025 | 15,000.00 | 15,110.00 | 14,930.00 | 15,060.00 | 15,060.00 | 0.87% | 35,080 |
| Aug 28, 2025 | 14,500.00 | 15,040.00 | 14,300.00 | 14,930.00 | 14,930.00 | 3.32% | 49,440 |
| Aug 27, 2025 | 14,120.00 | 14,490.00 | 14,120.00 | 14,450.00 | 14,450.00 | 1.33% | 36,467 |
| Aug 26, 2025 | 14,180.00 | 14,340.00 | 13,990.00 | 14,260.00 | 14,260.00 | 0.56% | 39,184 |
| Aug 25, 2025 | 14,190.00 | 14,390.00 | 13,960.00 | 14,180.00 | 14,180.00 | 7.34% | 99,971 |
| Aug 22, 2025 | 13,300.00 | 13,500.00 | 13,160.00 | 13,210.00 | 13,210.00 | 0.46% | 23,379 |
| Aug 21, 2025 | 13,410.00 | 13,460.00 | 13,130.00 | 13,150.00 | 13,150.00 | -1.87% | 21,042 |
| Aug 20, 2025 | 13,230.00 | 13,400.00 | 12,720.00 | 13,400.00 | 13,400.00 | 2.29% | 59,920 |
| Aug 19, 2025 | 13,460.00 | 13,670.00 | 13,070.00 | 13,100.00 | 13,100.00 | -2.96% | 33,194 |
| Aug 18, 2025 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.67% | 23,887 |
| Aug 14, 2025 | 14,130.00 | 14,240.00 | 13,840.00 | 13,870.00 | 13,870.00 | -1.91% | 27,851 |
| Aug 13, 2025 | 14,460.00 | 14,460.00 | 14,130.00 | 14,140.00 | 14,140.00 | -1.26% | 19,128 |
| Aug 12, 2025 | 14,250.00 | 14,400.00 | 14,220.00 | 14,320.00 | 14,320.00 | 0.49% | 10,308 |
| Aug 11, 2025 | 14,240.00 | 14,370.00 | 14,160.00 | 14,250.00 | 14,250.00 | 0.07% | 16,488 |
| Aug 8, 2025 | 14,470.00 | 14,470.00 | 14,240.00 | 14,240.00 | 14,240.00 | -0.84% | 12,503 |
| Aug 7, 2025 | 14,350.00 | 14,530.00 | 14,270.00 | 14,360.00 | 14,360.00 | 0.07% | 16,171 |
| Aug 6, 2025 | 14,260.00 | 14,460.00 | 14,220.00 | 14,350.00 | 14,350.00 | - | 9,108 |
| Aug 5, 2025 | 14,450.00 | 14,530.00 | 14,230.00 | 14,350.00 | 14,350.00 | 0.28% | 17,109 |
| Aug 4, 2025 | 14,850.00 | 14,850.00 | 14,210.00 | 14,310.00 | 14,310.00 | -1.51% | 25,946 |
| Aug 1, 2025 | 15,100.00 | 15,100.00 | 14,490.00 | 14,530.00 | 14,530.00 | -4.28% | 34,418 |
| Jul 31, 2025 | 15,300.00 | 15,300.00 | 15,030.00 | 15,180.00 | 15,180.00 | -0.07% | 22,174 |
| Jul 30, 2025 | 15,000.00 | 15,200.00 | 14,900.00 | 15,190.00 | 15,190.00 | 0.26% | 25,776 |
| Jul 29, 2025 | 15,160.00 | 15,190.00 | 14,540.00 | 15,150.00 | 15,150.00 | 0.46% | 51,714 |
| Jul 28, 2025 | 15,270.00 | 15,380.00 | 14,900.00 | 15,080.00 | 15,080.00 | -2.01% | 49,605 |
| Jul 25, 2025 | 15,480.00 | 15,570.00 | 15,320.00 | 15,390.00 | 15,390.00 | -1.35% | 28,850 |
| Jul 24, 2025 | 15,750.00 | 15,750.00 | 15,400.00 | 15,600.00 | 15,600.00 | -0.38% | 20,436 |
| Jul 23, 2025 | 15,270.00 | 15,730.00 | 15,180.00 | 15,660.00 | 15,660.00 | 2.55% | 50,516 |
| Jul 22, 2025 | 15,600.00 | 15,600.00 | 15,200.00 | 15,270.00 | 15,270.00 | -1.29% | 33,654 |
| Jul 21, 2025 | 15,450.00 | 15,500.00 | 15,300.00 | 15,470.00 | 15,470.00 | - | 43,618 |
| Jul 18, 2025 | 15,400.00 | 15,470.00 | 15,120.00 | 15,470.00 | 15,470.00 | 0.52% | 29,566 |
| Jul 17, 2025 | 15,450.00 | 15,590.00 | 15,290.00 | 15,390.00 | 15,390.00 | -0.39% | 23,203 |
| Jul 16, 2025 | 15,470.00 | 15,750.00 | 15,320.00 | 15,450.00 | 15,450.00 | -0.96% | 19,329 |
| Jul 15, 2025 | 15,580.00 | 15,600.00 | 15,430.00 | 15,600.00 | 15,600.00 | - | 37,142 |
| Jul 14, 2025 | 15,410.00 | 15,760.00 | 15,010.00 | 15,600.00 | 15,600.00 | 1.30% | 78,321 |
| Jul 11, 2025 | 15,450.00 | 15,640.00 | 15,320.00 | 15,400.00 | 15,400.00 | -0.32% | 38,123 |
| Jul 10, 2025 | 15,400.00 | 15,660.00 | 15,250.00 | 15,450.00 | 15,450.00 | 0.13% | 45,616 |
| Jul 9, 2025 | 15,340.00 | 15,480.00 | 15,200.00 | 15,430.00 | 15,430.00 | 0.65% | 32,978 |
| Jul 8, 2025 | 15,400.00 | 15,580.00 | 15,250.00 | 15,330.00 | 15,330.00 | -0.45% | 33,008 |
| Jul 7, 2025 | 15,080.00 | 15,470.00 | 15,030.00 | 15,400.00 | 15,400.00 | 1.12% | 50,912 |
| Jul 4, 2025 | 15,590.00 | 15,670.00 | 15,150.00 | 15,230.00 | 15,230.00 | -2.31% | 38,769 |
| Jul 3, 2025 | 15,250.00 | 15,750.00 | 15,220.00 | 15,590.00 | 15,590.00 | 4.91% | 120,326 |
| Jul 2, 2025 | 15,160.00 | 15,260.00 | 14,750.00 | 14,860.00 | 14,860.00 | -2.11% | 40,008 |
| Jul 1, 2025 | 14,880.00 | 15,310.00 | 14,750.00 | 15,180.00 | 15,180.00 | 2.02% | 64,759 |
| Jun 30, 2025 | 14,900.00 | 15,040.00 | 14,670.00 | 14,880.00 | 14,880.00 | -0.13% | 73,828 |