BAIKSAN Co,. Ltd (KRX:035150)
South Korea · Delayed Price · Currency is KRW 13,300
+180 (1.37%)
At close: Dec 19, 2025
BAIKSAN Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13,220.00 | 13,330.00 | 13,070.00 | 13,300.00 | 13,300.00 | 1.37% | 40,324 |
| Dec 18, 2025 | 13,150.00 | 13,300.00 | 13,100.00 | 13,120.00 | 13,120.00 | -1.35% | 28,773 |
| Dec 17, 2025 | 13,390.00 | 13,390.00 | 13,130.00 | 13,300.00 | 13,300.00 | -0.23% | 21,641 |
| Dec 16, 2025 | 13,590.00 | 13,590.00 | 13,130.00 | 13,330.00 | 13,330.00 | -1.26% | 84,614 |
| Dec 15, 2025 | 13,460.00 | 13,640.00 | 13,250.00 | 13,500.00 | 13,500.00 | 1.43% | 24,311 |
| Dec 12, 2025 | 13,390.00 | 13,480.00 | 13,210.00 | 13,310.00 | 13,310.00 | 0.15% | 15,491 |
| Dec 11, 2025 | 13,380.00 | 13,400.00 | 13,160.00 | 13,290.00 | 13,290.00 | 0.08% | 9,065 |
| Dec 10, 2025 | 13,360.00 | 13,390.00 | 13,100.00 | 13,280.00 | 13,280.00 | -0.67% | 16,283 |
| Dec 9, 2025 | 13,250.00 | 13,460.00 | 13,090.00 | 13,370.00 | 13,370.00 | 0.30% | 66,088 |
| Dec 8, 2025 | 13,590.00 | 13,590.00 | 13,180.00 | 13,330.00 | 13,330.00 | -0.67% | 48,744 |
| Dec 5, 2025 | 13,400.00 | 13,490.00 | 13,300.00 | 13,420.00 | 13,420.00 | 0.37% | 21,965 |
| Dec 4, 2025 | 13,670.00 | 13,680.00 | 13,330.00 | 13,370.00 | 13,370.00 | -1.18% | 29,945 |
| Dec 3, 2025 | 13,570.00 | 13,690.00 | 13,390.00 | 13,530.00 | 13,530.00 | -0.66% | 26,948 |
| Dec 2, 2025 | 13,380.00 | 13,850.00 | 13,280.00 | 13,620.00 | 13,620.00 | 5.58% | 83,823 |
| Dec 1, 2025 | 13,220.00 | 13,220.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.92% | 14,312 |
| Nov 28, 2025 | 13,300.00 | 13,300.00 | 12,960.00 | 13,020.00 | 13,020.00 | -0.91% | 42,933 |
| Nov 27, 2025 | 13,250.00 | 13,340.00 | 13,060.00 | 13,140.00 | 13,140.00 | -0.83% | 19,533 |
| Nov 26, 2025 | 12,980.00 | 13,300.00 | 12,900.00 | 13,250.00 | 13,250.00 | 2.16% | 21,227 |
| Nov 25, 2025 | 13,200.00 | 13,210.00 | 12,970.00 | 12,970.00 | 12,970.00 | -0.99% | 17,623 |
| Nov 24, 2025 | 13,340.00 | 13,390.00 | 13,040.00 | 13,100.00 | 13,100.00 | -1.43% | 12,036 |
| Nov 21, 2025 | 13,160.00 | 13,290.00 | 13,050.00 | 13,290.00 | 13,290.00 | 0.91% | 20,942 |
| Nov 20, 2025 | 13,300.00 | 13,300.00 | 13,100.00 | 13,170.00 | 13,170.00 | -0.83% | 20,894 |
| Nov 19, 2025 | 13,150.00 | 13,450.00 | 12,970.00 | 13,280.00 | 13,280.00 | 2.00% | 39,174 |
| Nov 18, 2025 | 13,680.00 | 13,680.00 | 12,970.00 | 13,020.00 | 13,020.00 | -3.91% | 80,853 |
| Nov 17, 2025 | 13,300.00 | 13,670.00 | 13,050.00 | 13,550.00 | 13,550.00 | 2.65% | 47,382 |
| Nov 14, 2025 | 13,240.00 | 13,370.00 | 13,030.00 | 13,200.00 | 13,200.00 | 0.76% | 37,225 |
| Nov 13, 2025 | 13,170.00 | 13,300.00 | 12,920.00 | 13,100.00 | 13,100.00 | -1.50% | 37,219 |
| Nov 12, 2025 | 13,160.00 | 13,300.00 | 13,040.00 | 13,300.00 | 13,300.00 | 1.06% | 32,124 |
| Nov 11, 2025 | 13,070.00 | 13,290.00 | 13,070.00 | 13,160.00 | 13,160.00 | -0.68% | 40,384 |
| Nov 10, 2025 | 13,000.00 | 13,300.00 | 12,890.00 | 13,250.00 | 13,250.00 | 3.60% | 31,916 |
| Nov 7, 2025 | 12,980.00 | 12,980.00 | 12,610.00 | 12,790.00 | 12,790.00 | -0.78% | 24,342 |
| Nov 6, 2025 | 12,990.00 | 13,430.00 | 12,730.00 | 12,890.00 | 12,890.00 | 0.86% | 27,236 |
| Nov 5, 2025 | 12,900.00 | 13,200.00 | 12,750.00 | 12,780.00 | 12,780.00 | -1.69% | 42,472 |
| Nov 4, 2025 | 13,320.00 | 13,320.00 | 12,950.00 | 13,000.00 | 13,000.00 | -2.26% | 58,141 |
| Nov 3, 2025 | 13,570.00 | 13,570.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.34% | 16,608 |
| Oct 31, 2025 | 13,500.00 | 13,520.00 | 13,300.00 | 13,480.00 | 13,480.00 | 0.60% | 27,481 |
| Oct 30, 2025 | 13,640.00 | 13,740.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.76% | 29,002 |
| Oct 29, 2025 | 13,840.00 | 13,840.00 | 13,490.00 | 13,640.00 | 13,640.00 | -0.58% | 33,706 |
| Oct 28, 2025 | 13,730.00 | 13,800.00 | 13,490.00 | 13,720.00 | 13,720.00 | 0.66% | 24,920 |
| Oct 27, 2025 | 13,700.00 | 13,700.00 | 13,490.00 | 13,630.00 | 13,630.00 | -0.94% | 35,180 |
| Oct 24, 2025 | 13,790.00 | 13,790.00 | 13,470.00 | 13,760.00 | 13,760.00 | 0.81% | 16,122 |
| Oct 23, 2025 | 13,840.00 | 13,840.00 | 13,600.00 | 13,650.00 | 13,650.00 | -0.73% | 11,492 |
| Oct 22, 2025 | 13,960.00 | 13,960.00 | 13,000.00 | 13,750.00 | 13,750.00 | -1.50% | 19,381 |
| Oct 21, 2025 | 13,960.00 | 13,990.00 | 13,760.00 | 13,960.00 | 13,960.00 | - | 42,006 |
| Oct 20, 2025 | 13,450.00 | 13,960.00 | 13,350.00 | 13,960.00 | 13,960.00 | 3.79% | 43,844 |
| Oct 17, 2025 | 13,970.00 | 13,970.00 | 13,420.00 | 13,450.00 | 13,450.00 | -2.75% | 76,835 |
| Oct 16, 2025 | 14,130.00 | 14,130.00 | 13,690.00 | 13,830.00 | 13,830.00 | -1.85% | 89,090 |
| Oct 15, 2025 | 13,800.00 | 14,110.00 | 13,800.00 | 14,090.00 | 14,090.00 | 1.51% | 48,228 |
| Oct 14, 2025 | 13,810.00 | 13,980.00 | 13,800.00 | 13,880.00 | 13,880.00 | -0.79% | 70,297 |
| Oct 13, 2025 | 13,750.00 | 13,990.00 | 13,580.00 | 13,990.00 | 13,990.00 | 1.60% | 65,421 |