BAIKSAN Co,. Ltd (KRX:035150)
South Korea · Delayed Price · Currency is KRW 10,750
+30 (0.28%)
At close: Aug 21, 2026
BAIKSAN Co,. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10,640.00 | 10,750.00 | 10,410.00 | 10,750.00 | 10,750.00 | 0.28% | 25,491 |
| Aug 20, 2026 | 10,500.00 | 10,720.00 | 10,360.00 | 10,720.00 | 10,720.00 | 2.00% | 10,514 |
| Aug 19, 2026 | 10,270.00 | 10,720.00 | 10,190.00 | 10,510.00 | 10,510.00 | 1.06% | 22,463 |
| Aug 18, 2026 | 10,660.00 | 10,660.00 | 10,110.00 | 10,400.00 | 10,400.00 | -2.26% | 48,276 |
| Aug 14, 2026 | 10,460.00 | 10,740.00 | 10,390.00 | 10,640.00 | 10,640.00 | 2.80% | 23,597 |
| Aug 13, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.48% | 12,597 |
| Aug 12, 2026 | 10,520.00 | 10,600.00 | 10,170.00 | 10,400.00 | 10,400.00 | -1.14% | 31,875 |
| Aug 11, 2026 | 10,740.00 | 10,750.00 | 10,360.00 | 10,520.00 | 10,520.00 | -0.85% | 50,017 |
| Aug 10, 2026 | 10,500.00 | 10,720.00 | 10,410.00 | 10,610.00 | 10,610.00 | 1.73% | 13,425 |
| Aug 7, 2026 | 10,090.00 | 10,480.00 | 10,090.00 | 10,430.00 | 10,430.00 | 2.56% | 15,630 |
| Aug 6, 2026 | 10,150.00 | 10,170.00 | 9,930.00 | 10,170.00 | 10,170.00 | 1.09% | 16,681 |
| Aug 5, 2026 | 10,150.00 | 10,150.00 | 9,950.00 | 10,060.00 | 10,060.00 | 0.30% | 10,362 |
| Aug 4, 2026 | 10,000.00 | 10,050.00 | 9,930.00 | 10,030.00 | 10,030.00 | 1.01% | 9,033 |
| Aug 3, 2026 | 9,930.00 | 10,090.00 | 9,860.00 | 9,930.00 | 9,930.00 | - | 13,510 |
| Jul 31, 2026 | 9,750.00 | 9,990.00 | 9,600.00 | 9,930.00 | 9,930.00 | 2.90% | 10,104 |
| Jul 30, 2026 | 9,500.00 | 9,730.00 | 9,360.00 | 9,650.00 | 9,650.00 | 2.44% | 14,690 |
| Jul 29, 2026 | 9,720.00 | 9,830.00 | 9,110.00 | 9,420.00 | 9,420.00 | -2.38% | 61,587 |
| Jul 28, 2026 | 9,850.00 | 9,960.00 | 9,470.00 | 9,650.00 | 9,650.00 | -3.50% | 28,865 |
| Jul 27, 2026 | 9,950.00 | 10,130.00 | 9,820.00 | 10,000.00 | 10,000.00 | 1.63% | 20,750 |
| Jul 24, 2026 | 9,870.00 | 10,080.00 | 9,690.00 | 9,840.00 | 9,840.00 | -1.60% | 14,638 |
| Jul 23, 2026 | 9,860.00 | 10,100.00 | 9,860.00 | 10,000.00 | 10,000.00 | -0.89% | 14,164 |
| Jul 22, 2026 | 9,940.00 | 10,090.00 | 9,850.00 | 10,090.00 | 10,090.00 | 1.51% | 20,562 |
| Jul 21, 2026 | 9,790.00 | 9,990.00 | 9,670.00 | 9,940.00 | 9,940.00 | 1.43% | 28,164 |
| Jul 20, 2026 | 10,130.00 | 10,250.00 | 9,620.00 | 9,800.00 | 9,800.00 | -2.49% | 34,928 |
| Jul 16, 2026 | 10,030.00 | 10,130.00 | 9,850.00 | 10,050.00 | 10,050.00 | 1.31% | 21,044 |
| Jul 15, 2026 | 9,850.00 | 10,050.00 | 9,740.00 | 9,920.00 | 9,920.00 | 1.74% | 13,818 |
| 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 |