BAIKSAN Co,. Ltd (KRX:035150)
South Korea · Delayed Price · Currency is KRW 13,250
+280 (2.16%)
At close: Nov 26, 2025
BAIKSAN Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 13,870.00 | 13,990.00 | 13,600.00 | 13,770.00 | 13,770.00 | -1.64% | 39,613 |
| Oct 2, 2025 | 13,940.00 | 14,180.00 | 13,940.00 | 14,000.00 | 14,000.00 | 0.43% | 29,726 |
| Oct 1, 2025 | 14,390.00 | 14,390.00 | 13,910.00 | 13,940.00 | 13,940.00 | -2.86% | 62,614 |
| Sep 30, 2025 | 14,500.00 | 14,500.00 | 14,130.00 | 14,350.00 | 14,350.00 | 0.28% | 54,250 |
| Sep 29, 2025 | 14,000.00 | 14,450.00 | 14,000.00 | 14,310.00 | 14,310.00 | 1.20% | 49,104 |
| Sep 26, 2025 | 14,100.00 | 14,180.00 | 14,030.00 | 14,140.00 | 14,140.00 | 0.78% | 14,616 |
| Sep 25, 2025 | 14,060.00 | 14,240.00 | 13,830.00 | 14,030.00 | 14,030.00 | 1.23% | 23,857 |
| Sep 24, 2025 | 14,130.00 | 14,210.00 | 13,850.00 | 13,860.00 | 13,860.00 | -1.91% | 55,103 |
| Sep 23, 2025 | 14,230.00 | 14,440.00 | 14,040.00 | 14,130.00 | 14,130.00 | -1.26% | 36,624 |
| Sep 22, 2025 | 14,220.00 | 14,440.00 | 14,210.00 | 14,310.00 | 14,310.00 | - | 38,082 |
| Sep 19, 2025 | 14,160.00 | 14,470.00 | 14,160.00 | 14,310.00 | 14,310.00 | 0.42% | 39,938 |
| Sep 18, 2025 | 14,330.00 | 14,400.00 | 14,140.00 | 14,250.00 | 14,250.00 | -0.14% | 49,443 |
| Sep 17, 2025 | 14,500.00 | 14,530.00 | 14,170.00 | 14,270.00 | 14,270.00 | -1.65% | 70,194 |
| Sep 16, 2025 | 14,500.00 | 14,530.00 | 14,350.00 | 14,510.00 | 14,510.00 | -0.68% | 53,492 |
| Sep 15, 2025 | 14,720.00 | 14,720.00 | 14,390.00 | 14,610.00 | 14,610.00 | -0.75% | 54,852 |
| Sep 12, 2025 | 15,000.00 | 15,000.00 | 14,710.00 | 14,720.00 | 14,720.00 | -1.27% | 43,664 |
| Sep 11, 2025 | 15,000.00 | 15,000.00 | 14,740.00 | 14,910.00 | 14,760.00 | -0.13% | 19,229 |