See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.71▲ 2.64%
← 007210.KO stock page

Byuksan Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,660.003,690.003,570.003,570.003,334.63459,691
2022-05-173,605.003,730.003,600.003,660.003,418.69364,027
2022-05-163,590.003,655.003,540.003,605.003,367.32330,701
2022-05-133,540.003,640.003,505.003,585.003,348.64524,940
2022-05-123,460.003,930.003,460.003,540.003,306.603,556,121
2022-05-113,560.003,610.003,505.003,550.003,315.94273,882
2022-05-103,515.003,595.003,425.003,590.003,353.31533,839
2022-05-093,735.003,740.003,595.003,620.003,381.33640,290
2022-05-063,870.003,885.003,730.003,785.003,535.451,144,533
2022-05-043,895.003,995.003,865.003,930.003,670.89998,238
2022-05-033,930.003,930.003,865.003,885.003,628.86437,713
2022-05-023,900.004,015.003,860.003,900.003,642.871,013,026
2022-04-293,865.003,980.003,825.003,950.003,689.57983,465
2022-04-283,880.003,940.003,795.003,825.003,572.81916,004
2022-04-273,750.003,840.003,700.003,805.003,554.13593,826
2022-04-263,860.003,900.003,820.003,840.003,586.82359,807
2022-04-253,805.003,900.003,800.003,850.003,596.16831,592
2022-04-223,980.003,980.003,870.003,940.003,680.23831,857
2022-04-214,080.004,080.004,000.004,015.003,750.29706,591
2022-04-204,060.004,085.003,960.004,080.003,811.001,226,486
2022-04-193,930.004,140.003,930.004,075.003,806.333,806,097
2022-04-183,875.003,995.003,860.003,925.003,666.221,474,579
2022-04-153,980.003,980.003,870.003,925.003,666.222,242,639
2022-04-144,135.004,140.004,010.004,035.003,768.972,933,717
2022-04-133,710.004,450.003,665.004,060.003,792.3225,812,301
2022-04-123,525.003,895.003,495.003,720.003,474.749,650,063
2022-04-113,455.003,500.003,400.003,475.003,245.89318,678
2022-04-083,495.003,495.003,370.003,450.003,222.54286,585
2022-04-073,525.003,540.003,415.003,460.003,231.88455,400
2022-04-063,595.003,600.003,520.003,555.003,320.61446,988
2022-04-053,700.003,705.003,605.003,620.003,381.33392,973
2022-04-043,715.003,755.003,625.003,685.003,442.04457,463
2022-04-013,740.003,740.003,625.003,640.003,400.01585,906
2022-03-313,730.003,815.003,695.003,750.003,502.76437,915
2022-03-303,830.003,860.003,750.003,750.003,502.76618,978
2022-03-293,795.003,895.003,770.003,815.003,563.47865,818
2022-03-284,090.004,120.003,805.003,805.003,554.132,264,109
2022-03-253,895.003,940.003,775.003,820.003,568.141,049,515
2022-03-243,750.003,960.003,710.003,895.003,638.201,460,466
2022-03-233,785.003,845.003,740.003,790.003,540.12594,133
2022-03-223,780.003,800.003,665.003,780.003,530.78661,952
2022-03-213,810.003,850.003,760.003,790.003,540.12461,283
2022-03-183,810.003,820.003,735.003,810.003,558.80599,893
2022-03-173,855.003,865.003,765.003,800.003,549.46889,912
2022-03-163,685.004,035.003,635.003,855.003,600.834,601,646
2022-03-153,695.003,795.003,620.003,640.003,400.01723,014
2022-03-143,800.003,855.003,690.003,705.003,460.72931,018
2022-03-113,690.003,950.003,670.003,770.003,521.442,749,157
2022-03-103,550.003,790.003,440.003,660.003,418.693,867,189
2022-03-083,405.003,515.003,355.003,410.003,185.17635,845
2022-03-073,440.003,545.003,355.003,455.003,227.21822,745
2022-03-043,320.003,515.003,285.003,470.003,241.221,139,611
2022-03-033,135.003,540.003,135.003,340.003,119.792,864,875
2022-03-023,110.003,130.003,060.003,110.002,904.95196,271
2022-02-283,030.003,135.003,010.003,090.002,886.27318,622
2022-02-253,030.003,060.003,000.003,025.002,825.56291,699
2022-02-243,050.003,110.002,960.002,960.002,764.84384,072
2022-02-233,055.003,115.003,040.003,110.002,904.95237,387
2022-02-223,100.003,135.003,030.003,045.002,844.24349,253
2022-02-213,080.003,190.003,075.003,170.002,961.00219,997
← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-3030.0000 KRW
2025-03-2037.0000 KRW
2023-12-2760.0000 KRW
2022-12-2825.0000 KRW
2021-12-2910.0000 KRW
2020-12-297.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.