BAIKSAN Co,. Ltd (KRX:035150)
South Korea · Delayed Price · Currency is KRW 11,630
+590 (5.34%)
Last updated: May 14, 2026, 1:45 PM KST
BAIKSAN Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 11,440.00 | 11,680.00 | 11,360.00 | 11,610.00 | - | 5.16% | 30,117 |
| 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 |
| Apr 29, 2026 | 12,650.00 | 12,650.00 | 12,440.00 | 12,440.00 | 12,440.00 | -1.27% | 35,396 |
| Apr 28, 2026 | 12,600.00 | 12,780.00 | 12,570.00 | 12,600.00 | 12,600.00 | -0.08% | 34,152 |
| Apr 27, 2026 | 12,680.00 | 12,890.00 | 12,610.00 | 12,610.00 | 12,610.00 | -0.94% | 39,216 |
| Apr 24, 2026 | 12,710.00 | 12,930.00 | 12,570.00 | 12,730.00 | 12,730.00 | 0.95% | 27,381 |
| Apr 23, 2026 | 12,790.00 | 12,890.00 | 12,540.00 | 12,610.00 | 12,610.00 | -1.10% | 45,192 |
| Apr 22, 2026 | 12,960.00 | 12,960.00 | 12,700.00 | 12,750.00 | 12,750.00 | -1.62% | 37,048 |
| Apr 21, 2026 | 12,930.00 | 13,030.00 | 12,770.00 | 12,960.00 | 12,960.00 | 1.01% | 20,101 |
| Apr 20, 2026 | 13,030.00 | 13,050.00 | 12,820.00 | 12,830.00 | 12,830.00 | -1.16% | 19,985 |
| Apr 17, 2026 | 13,080.00 | 13,100.00 | 12,830.00 | 12,980.00 | 12,980.00 | - | 26,738 |
| Apr 16, 2026 | 12,710.00 | 13,040.00 | 12,610.00 | 12,980.00 | 12,980.00 | 3.51% | 36,143 |
| Apr 15, 2026 | 12,690.00 | 12,800.00 | 12,500.00 | 12,540.00 | 12,540.00 | -0.63% | 55,201 |
| Apr 14, 2026 | 12,880.00 | 12,970.00 | 12,600.00 | 12,620.00 | 12,620.00 | -0.86% | 43,364 |
| Apr 13, 2026 | 12,900.00 | 12,990.00 | 12,730.00 | 12,730.00 | 12,730.00 | - | 8,531 |
| Apr 10, 2026 | 12,920.00 | 12,920.00 | 12,640.00 | 12,730.00 | 12,730.00 | 0.24% | 11,242 |
| Apr 9, 2026 | 12,890.00 | 12,900.00 | 12,590.00 | 12,700.00 | 12,700.00 | -0.55% | 10,337 |
| Apr 8, 2026 | 12,530.00 | 12,870.00 | 12,530.00 | 12,770.00 | 12,770.00 | 2.65% | 20,023 |
| Apr 7, 2026 | 12,960.00 | 12,960.00 | 12,420.00 | 12,440.00 | 12,440.00 | -2.43% | 36,663 |
| Apr 6, 2026 | 12,820.00 | 12,960.00 | 12,540.00 | 12,750.00 | 12,750.00 | -0.55% | 39,608 |
| Apr 3, 2026 | 12,610.00 | 12,870.00 | 12,550.00 | 12,820.00 | 12,820.00 | 2.23% | 12,386 |
| Apr 2, 2026 | 12,840.00 | 12,970.00 | 12,440.00 | 12,540.00 | 12,540.00 | -2.26% | 48,801 |
| Apr 1, 2026 | 12,700.00 | 12,950.00 | 12,700.00 | 12,830.00 | 12,830.00 | 1.34% | 11,195 |
| Mar 31, 2026 | 12,880.00 | 12,880.00 | 12,600.00 | 12,660.00 | 12,660.00 | -0.71% | 26,534 |
| Mar 30, 2026 | 12,900.00 | 12,900.00 | 12,690.00 | 12,750.00 | 12,750.00 | -1.62% | 31,025 |
| Mar 27, 2026 | 13,060.00 | 13,060.00 | 12,820.00 | 12,960.00 | 12,960.00 | -0.84% | 21,169 |
| Mar 26, 2026 | 13,100.00 | 13,240.00 | 13,020.00 | 13,070.00 | 13,070.00 | -0.08% | 15,710 |
| Mar 25, 2026 | 13,100.00 | 13,330.00 | 13,040.00 | 13,080.00 | 13,080.00 | -0.30% | 32,056 |
| Mar 24, 2026 | 13,160.00 | 13,220.00 | 12,900.00 | 13,120.00 | 13,120.00 | 1.63% | 39,120 |
| Mar 23, 2026 | 13,310.00 | 13,330.00 | 12,900.00 | 12,910.00 | 12,910.00 | -4.58% | 37,803 |
| Mar 20, 2026 | 13,690.00 | 13,690.00 | 13,300.00 | 13,530.00 | 13,530.00 | 0.59% | 26,529 |
| Mar 19, 2026 | 13,820.00 | 13,820.00 | 13,420.00 | 13,450.00 | 13,450.00 | -2.75% | 28,286 |
| Mar 18, 2026 | 13,790.00 | 13,840.00 | 13,610.00 | 13,830.00 | 13,830.00 | 1.02% | 24,340 |
| Mar 17, 2026 | 13,390.00 | 13,790.00 | 13,340.00 | 13,690.00 | 13,690.00 | 2.01% | 27,940 |
| Mar 16, 2026 | 13,480.00 | 13,580.00 | 13,320.00 | 13,420.00 | 13,420.00 | -0.37% | 22,852 |
| Mar 13, 2026 | 13,520.00 | 13,700.00 | 13,430.00 | 13,470.00 | 13,470.00 | -1.17% | 21,544 |
| Mar 12, 2026 | 13,570.00 | 13,930.00 | 13,530.00 | 13,630.00 | 13,630.00 | 0.15% | 29,307 |
| Mar 11, 2026 | 13,290.00 | 13,930.00 | 13,170.00 | 13,610.00 | 13,610.00 | 2.95% | 53,866 |
| Mar 10, 2026 | 13,030.00 | 13,290.00 | 12,770.00 | 13,220.00 | 13,220.00 | 2.48% | 21,209 |
| Mar 9, 2026 | 12,760.00 | 12,970.00 | 12,520.00 | 12,900.00 | 12,900.00 | -1.53% | 52,705 |
| Mar 6, 2026 | 13,320.00 | 13,320.00 | 12,900.00 | 13,100.00 | 13,100.00 | -1.65% | 20,737 |
| Mar 5, 2026 | 12,970.00 | 13,380.00 | 12,710.00 | 13,320.00 | 13,320.00 | 5.55% | 24,946 |
| Mar 4, 2026 | 13,000.00 | 13,090.00 | 12,380.00 | 12,620.00 | 12,620.00 | -4.32% | 85,650 |