BAIKSAN Co,. Ltd (KRX:035150)
South Korea · Delayed Price · Currency is KRW 9,750.00
-240.00 (-2.40%)
Jul 14, 2026, 3:30 PM KST
BAIKSAN Co,. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 9,990.00 | 9,990.00 | 9,700.00 | 9,750.00 | 9,750.00 | -2.40% | 15,095 |
| Jul 13, 2026 | 10,000.00 | 10,230.00 | 9,680.00 | 9,990.00 | 9,990.00 | -0.10% | 15,226 |
| Jul 10, 2026 | 9,860.00 | 10,240.00 | 9,860.00 | 10,000.00 | 10,000.00 | 1.42% | 19,470 |
| Jul 9, 2026 | 10,390.00 | 10,390.00 | 9,840.00 | 9,860.00 | 9,860.00 | -3.80% | 18,364 |
| Jul 8, 2026 | 10,240.00 | 10,400.00 | 9,950.00 | 10,250.00 | 10,250.00 | - | 27,597 |
| Jul 7, 2026 | 10,330.00 | 10,330.00 | 9,980.00 | 10,250.00 | 10,250.00 | -0.77% | 16,236 |
| Jul 6, 2026 | 10,210.00 | 10,400.00 | 10,050.00 | 10,330.00 | 10,330.00 | 1.37% | 30,868 |
| Jul 3, 2026 | 10,150.00 | 10,260.00 | 9,960.00 | 10,190.00 | 10,190.00 | 2.21% | 16,123 |
| Jul 2, 2026 | 9,790.00 | 10,420.00 | 9,740.00 | 9,970.00 | 9,970.00 | -0.20% | 37,890 |
| Jul 1, 2026 | 9,550.00 | 9,990.00 | 9,470.00 | 9,990.00 | 9,990.00 | 3.42% | 26,806 |
| Jun 30, 2026 | 9,730.00 | 9,770.00 | 9,470.00 | 9,660.00 | 9,660.00 | -0.10% | 18,902 |
| Jun 29, 2026 | 9,210.00 | 9,670.00 | 9,070.00 | 9,670.00 | 9,670.00 | 5.11% | 21,494 |
| Jun 26, 2026 | 9,180.00 | 9,380.00 | 9,050.00 | 9,200.00 | 9,200.00 | -1.92% | 47,891 |
| Jun 25, 2026 | 9,720.00 | 9,720.00 | 9,360.00 | 9,380.00 | 9,380.00 | -2.90% | 20,771 |
| Jun 24, 2026 | 9,600.00 | 9,680.00 | 9,350.00 | 9,660.00 | 9,660.00 | 0.10% | 26,951 |
| Jun 23, 2026 | 9,990.00 | 9,990.00 | 9,620.00 | 9,650.00 | 9,650.00 | -2.72% | 47,248 |
| Jun 22, 2026 | 10,250.00 | 10,250.00 | 9,900.00 | 9,920.00 | 9,920.00 | -2.27% | 23,835 |
| Jun 19, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,150.00 | -1.46% | 20,990 |
| Jun 18, 2026 | 10,740.00 | 10,740.00 | 10,260.00 | 10,300.00 | 10,300.00 | -3.29% | 23,568 |
| Jun 17, 2026 | 10,690.00 | 10,850.00 | 10,560.00 | 10,650.00 | 10,650.00 | -0.56% | 65,333 |
| Jun 16, 2026 | 10,950.00 | 11,050.00 | 10,560.00 | 10,710.00 | 10,710.00 | -2.10% | 60,078 |
| Jun 15, 2026 | 10,720.00 | 10,950.00 | 10,700.00 | 10,940.00 | 10,940.00 | 2.05% | 13,962 |
| Jun 12, 2026 | 10,690.00 | 10,780.00 | 10,560.00 | 10,720.00 | 10,720.00 | 0.94% | 39,802 |
| Jun 11, 2026 | 10,440.00 | 10,670.00 | 10,300.00 | 10,620.00 | 10,620.00 | 0.95% | 31,504 |
| Jun 10, 2026 | 10,470.00 | 10,520.00 | 10,140.00 | 10,520.00 | 10,520.00 | -0.28% | 48,247 |
| Jun 9, 2026 | 9,900.00 | 10,600.00 | 9,900.00 | 10,550.00 | 10,550.00 | 5.82% | 21,638 |
| Jun 8, 2026 | 10,170.00 | 10,170.00 | 9,960.00 | 9,970.00 | 9,970.00 | -2.92% | 38,155 |
| Jun 5, 2026 | 10,210.00 | 10,450.00 | 10,120.00 | 10,270.00 | 10,270.00 | -0.39% | 23,016 |
| Jun 4, 2026 | 10,300.00 | 10,490.00 | 10,240.00 | 10,310.00 | 10,310.00 | -0.87% | 67,466 |
| Jun 2, 2026 | 10,410.00 | 10,590.00 | 10,160.00 | 10,400.00 | 10,400.00 | -0.86% | 52,947 |
| Jun 1, 2026 | 10,790.00 | 10,790.00 | 10,490.00 | 10,490.00 | 10,490.00 | -1.04% | 44,560 |
| May 29, 2026 | 10,660.00 | 10,850.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.30% | 48,802 |
| May 28, 2026 | 10,770.00 | 10,930.00 | 10,500.00 | 10,740.00 | 10,740.00 | -0.28% | 80,541 |
| May 27, 2026 | 11,150.00 | 11,190.00 | 10,620.00 | 10,770.00 | 10,770.00 | -3.75% | 104,336 |
| May 26, 2026 | 11,540.00 | 11,640.00 | 11,050.00 | 11,190.00 | 11,190.00 | -3.53% | 73,192 |
| May 22, 2026 | 11,400.00 | 11,730.00 | 11,260.00 | 11,600.00 | 11,600.00 | 3.20% | 28,214 |
| May 21, 2026 | 11,150.00 | 11,410.00 | 11,060.00 | 11,240.00 | 11,240.00 | 1.26% | 14,874 |
| May 20, 2026 | 11,450.00 | 11,450.00 | 10,860.00 | 11,100.00 | 11,100.00 | -1.16% | 47,093 |
| May 19, 2026 | 11,750.00 | 11,750.00 | 11,220.00 | 11,230.00 | 11,230.00 | -3.02% | 58,593 |
| May 18, 2026 | 11,600.00 | 11,680.00 | 11,180.00 | 11,580.00 | 11,580.00 | -0.17% | 45,302 |
| May 15, 2026 | 11,800.00 | 11,850.00 | 11,520.00 | 11,600.00 | 11,600.00 | -0.43% | 42,917 |
| May 14, 2026 | 11,440.00 | 11,790.00 | 11,360.00 | 11,650.00 | 11,650.00 | 5.53% | 74,873 |
| May 13, 2026 | 11,150.00 | 11,280.00 | 10,780.00 | 11,040.00 | 11,040.00 | - | 72,537 |
| May 12, 2026 | 11,400.00 | 11,450.00 | 10,920.00 | 11,040.00 | 11,040.00 | -4.17% | 72,758 |
| May 11, 2026 | 11,780.00 | 11,910.00 | 11,390.00 | 11,520.00 | 11,520.00 | -2.12% | 56,544 |
| May 8, 2026 | 11,670.00 | 11,900.00 | 11,670.00 | 11,770.00 | 11,770.00 | 0.86% | 40,040 |
| May 7, 2026 | 12,190.00 | 12,190.00 | 11,610.00 | 11,670.00 | 11,670.00 | -2.34% | 64,411 |
| May 6, 2026 | 12,390.00 | 12,390.00 | 11,900.00 | 11,950.00 | 11,950.00 | -2.61% | 69,692 |
| May 4, 2026 | 12,550.00 | 12,550.00 | 12,240.00 | 12,270.00 | 12,270.00 | -1.05% | 38,572 |
| Apr 30, 2026 | 12,670.00 | 12,670.00 | 12,340.00 | 12,400.00 | 12,400.00 | -0.32% | 55,305 |