BAIKSAN Co,. Ltd (KRX:035150)
South Korea · Delayed Price · Currency is KRW 13,980
-370 (-2.58%)
Last updated: Oct 1, 2025, 2:53 PM KST
BAIKSAN Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13,940.00 | 14,180.00 | 13,940.00 | 14,000.00 | 14,000.00 | 0.43% | 30,131 |
| Oct 1, 2025 | 14,390.00 | 14,390.00 | 13,910.00 | 13,940.00 | 13,940.00 | -2.86% | 63,628 |
| 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% | 55,346 |
| Sep 23, 2025 | 14,230.00 | 14,440.00 | 14,040.00 | 14,130.00 | 14,130.00 | -1.26% | 37,074 |
| 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% | 40,390 |
| 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% | 71,036 |
| 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 |
| Sep 10, 2025 | 14,620.00 | 14,980.00 | 14,550.00 | 14,930.00 | 14,779.80 | 2.26% | 37,343 |
| Sep 9, 2025 | 14,640.00 | 14,650.00 | 14,430.00 | 14,600.00 | 14,453.12 | - | 16,817 |
| Sep 8, 2025 | 14,610.00 | 14,750.00 | 14,400.00 | 14,600.00 | 14,453.12 | -0.88% | 42,956 |
| Sep 5, 2025 | 14,790.00 | 14,790.00 | 14,620.00 | 14,730.00 | 14,581.81 | -0.20% | 26,126 |
| Sep 4, 2025 | 14,930.00 | 15,000.00 | 14,730.00 | 14,760.00 | 14,611.51 | -0.47% | 33,085 |
| Sep 3, 2025 | 15,050.00 | 15,050.00 | 14,610.00 | 14,830.00 | 14,680.80 | -0.34% | 30,907 |
| Sep 2, 2025 | 14,860.00 | 15,110.00 | 14,520.00 | 14,880.00 | 14,730.30 | 0.20% | 37,227 |
| Sep 1, 2025 | 15,000.00 | 15,140.00 | 14,450.00 | 14,850.00 | 14,700.60 | -1.39% | 67,348 |
| Aug 29, 2025 | 15,000.00 | 15,110.00 | 14,930.00 | 15,060.00 | 14,908.49 | 0.87% | 33,273 |
| Aug 28, 2025 | 14,500.00 | 15,040.00 | 14,300.00 | 14,930.00 | 14,779.80 | 3.32% | 49,001 |
| Aug 27, 2025 | 14,120.00 | 14,490.00 | 14,120.00 | 14,450.00 | 14,304.63 | 1.33% | 36,233 |
| Aug 26, 2025 | 14,180.00 | 14,340.00 | 13,990.00 | 14,260.00 | 14,116.54 | 0.56% | 34,612 |
| Aug 25, 2025 | 14,190.00 | 14,390.00 | 13,960.00 | 14,180.00 | 14,037.34 | 7.34% | 99,971 |
| Aug 22, 2025 | 13,300.00 | 13,500.00 | 13,160.00 | 13,210.00 | 13,077.10 | 0.46% | 23,379 |
| Aug 21, 2025 | 13,410.00 | 13,460.00 | 13,130.00 | 13,150.00 | 13,017.71 | -1.87% | 21,042 |
| Aug 20, 2025 | 13,230.00 | 13,400.00 | 12,720.00 | 13,400.00 | 13,265.19 | 2.29% | 59,920 |
| Aug 19, 2025 | 13,460.00 | 13,670.00 | 13,070.00 | 13,100.00 | 12,968.21 | -2.96% | 33,194 |
| Aug 18, 2025 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,364.19 | -2.67% | 23,887 |
| Aug 14, 2025 | 14,130.00 | 14,240.00 | 13,840.00 | 13,870.00 | 13,730.46 | -1.91% | 27,851 |
| Aug 13, 2025 | 14,460.00 | 14,460.00 | 14,130.00 | 14,140.00 | 13,997.75 | -1.26% | 18,607 |
| Aug 12, 2025 | 14,250.00 | 14,400.00 | 14,220.00 | 14,320.00 | 14,175.94 | 0.49% | 10,308 |
| Aug 11, 2025 | 14,240.00 | 14,370.00 | 14,160.00 | 14,250.00 | 14,106.64 | 0.07% | 16,488 |
| Aug 8, 2025 | 14,470.00 | 14,470.00 | 14,240.00 | 14,240.00 | 14,096.74 | -0.84% | 12,067 |
| Aug 7, 2025 | 14,350.00 | 14,530.00 | 14,270.00 | 14,360.00 | 14,215.53 | 0.07% | 14,376 |
| Aug 6, 2025 | 14,260.00 | 14,460.00 | 14,220.00 | 14,350.00 | 14,205.63 | - | 9,052 |
| Aug 5, 2025 | 14,450.00 | 14,530.00 | 14,230.00 | 14,350.00 | 14,205.63 | 0.28% | 16,870 |
| Aug 4, 2025 | 14,850.00 | 14,850.00 | 14,210.00 | 14,310.00 | 14,166.04 | -1.51% | 25,946 |
| Aug 1, 2025 | 15,100.00 | 15,100.00 | 14,490.00 | 14,530.00 | 14,383.82 | -4.28% | 33,655 |
| Jul 31, 2025 | 15,300.00 | 15,300.00 | 15,030.00 | 15,180.00 | 15,027.28 | -0.07% | 19,811 |
| Jul 30, 2025 | 15,000.00 | 15,200.00 | 14,900.00 | 15,190.00 | 15,037.18 | 0.26% | 25,776 |
| Jul 29, 2025 | 15,160.00 | 15,190.00 | 14,540.00 | 15,150.00 | 14,997.59 | 0.46% | 51,714 |
| Jul 28, 2025 | 15,270.00 | 15,380.00 | 14,900.00 | 15,080.00 | 14,928.29 | -2.01% | 49,605 |
| Jul 25, 2025 | 15,480.00 | 15,570.00 | 15,320.00 | 15,390.00 | 15,235.17 | -1.35% | 28,850 |
| Jul 24, 2025 | 15,750.00 | 15,750.00 | 15,400.00 | 15,600.00 | 15,443.06 | -0.38% | 20,436 |