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%WTI99.40▲ 2.32%
← 007210.KO stock page

Byuksan Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,020.003,165.003,020.003,150.002,942.32273,707
2022-02-173,110.003,180.003,020.003,090.002,886.27408,808
2022-02-163,095.003,135.003,050.003,110.002,904.95402,711
2022-02-153,010.003,095.002,965.002,980.002,783.52362,706
2022-02-143,110.003,160.002,975.003,010.002,811.55619,037
2022-02-113,200.003,255.003,170.003,175.002,965.67251,506
2022-02-103,365.003,365.003,250.003,270.003,054.40222,700
2022-02-093,255.003,315.003,235.003,310.003,091.77290,079
2022-02-083,290.003,375.003,170.003,230.003,017.04314,206
2022-02-073,350.003,350.003,270.003,300.003,082.43217,381
2022-02-043,265.003,335.003,260.003,335.003,115.12238,309
2022-02-033,275.003,320.003,235.003,295.003,077.76287,535
2022-01-283,025.003,215.002,960.003,190.002,979.68470,595
2022-01-273,155.003,250.003,000.003,020.002,820.89426,369
2022-01-263,065.003,255.003,065.003,150.002,942.32456,018
2022-01-253,295.003,340.003,105.003,125.002,918.96487,982
2022-01-243,485.003,495.003,250.003,295.003,077.76412,889
2022-01-213,450.003,530.003,435.003,485.003,255.23301,818
2022-01-203,440.003,545.003,420.003,505.003,273.91258,493
2022-01-193,445.003,570.003,435.003,485.003,255.23389,505
2022-01-183,620.003,710.003,500.003,525.003,292.59719,962
2022-01-173,760.003,850.003,660.003,685.003,442.04347,908
2022-01-143,875.003,945.003,740.003,770.003,521.44631,848
2022-01-133,920.003,955.003,850.003,860.003,605.51358,074
2022-01-123,920.003,950.003,855.003,925.003,666.22311,178
2022-01-113,960.004,000.003,835.003,875.003,619.52475,385
2022-01-103,980.004,060.003,935.003,980.003,717.59600,373
2022-01-074,025.004,090.003,980.004,000.003,736.27524,540
2022-01-064,015.004,160.003,945.004,000.003,736.271,022,503
2022-01-054,095.004,125.003,980.004,070.003,801.66788,291
2022-01-044,070.004,130.004,030.004,095.003,825.01922,267
2022-01-033,985.004,105.003,940.004,070.003,801.661,474,336
2021-12-303,890.003,945.003,820.003,915.003,656.88935,032
2021-12-293,700.003,940.003,680.003,900.003,642.872,843,117
2021-12-283,660.003,845.003,640.003,660.003,409.351,260,435
2021-12-273,620.003,900.003,575.003,675.003,423.322,312,935
2021-12-243,745.003,800.003,615.003,615.003,367.43776,867
2021-12-233,520.003,830.003,485.003,765.003,507.162,278,232
2021-12-223,430.003,770.003,410.003,510.003,269.623,178,632
2021-12-213,375.003,415.003,310.003,380.003,148.53174,205
2021-12-203,505.003,530.003,370.003,375.003,143.87443,002
2021-12-173,500.003,590.003,450.003,560.003,316.20296,597
2021-12-163,560.003,645.003,500.003,540.003,297.57297,855
2021-12-153,620.003,620.003,520.003,535.003,292.91370,280
2021-12-143,730.003,745.003,620.003,620.003,372.09577,609
2021-12-133,660.003,870.003,595.003,770.003,511.821,811,366
2021-12-103,480.003,750.003,480.003,605.003,358.121,308,536
2021-12-093,530.003,560.003,480.003,545.003,302.23399,282
2021-12-083,440.003,600.003,410.003,510.003,269.621,508,058
2021-12-073,345.003,370.003,285.003,335.003,106.61451,836
2021-12-063,185.003,495.003,160.003,330.003,101.951,054,194
2021-12-033,190.003,240.003,140.003,210.002,990.17381,382
2021-12-023,080.003,215.003,045.003,165.002,948.25465,748
2021-12-013,005.003,150.002,945.003,125.002,910.99760,104
2021-11-303,185.003,300.002,990.003,015.002,808.521,107,454
2021-11-293,305.003,360.003,120.003,160.002,943.591,035,501
2021-11-263,585.003,600.003,400.003,400.003,167.16825,457
2021-11-253,640.003,650.003,565.003,585.003,339.49424,473
2021-11-243,695.003,740.003,610.003,660.003,409.35447,935
2021-11-233,625.003,820.003,625.003,690.003,437.30734,565
← NewerPage 20 of 21 · 1,228 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.