Baiksan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,860.00 | 14,100.00 | 13,650.00 | 13,710.00 | 12,614.52 | 80,271 |
| 2024-07-24 | 14,500.00 | 14,590.00 | 14,060.00 | 14,130.00 | 13,000.96 | 87,668 |
| 2024-07-23 | 14,140.00 | 14,550.00 | 14,070.00 | 14,480.00 | 13,323.00 | 76,642 |
| 2024-07-22 | 14,610.00 | 14,610.00 | 13,960.00 | 14,180.00 | 13,046.97 | 112,934 |
| 2024-07-19 | 14,090.00 | 14,570.00 | 13,560.00 | 14,500.00 | 13,341.40 | 235,410 |
| 2024-07-18 | 13,940.00 | 13,940.00 | 13,020.00 | 13,690.00 | 12,596.12 | 87,363 |
| 2024-07-17 | 13,970.00 | 14,290.00 | 13,700.00 | 13,740.00 | 12,642.13 | 68,129 |
| 2024-07-16 | 14,100.00 | 14,480.00 | 14,000.00 | 14,030.00 | 12,908.95 | 54,877 |
| 2024-07-15 | 14,260.00 | 14,290.00 | 13,990.00 | 14,090.00 | 12,964.16 | 60,499 |
| 2024-07-12 | 14,160.00 | 14,300.00 | 13,970.00 | 14,170.00 | 13,037.77 | 89,041 |
| 2024-07-11 | 14,630.00 | 14,630.00 | 14,090.00 | 14,180.00 | 13,046.97 | 101,638 |
| 2024-07-10 | 14,850.00 | 14,850.00 | 14,460.00 | 14,500.00 | 13,341.40 | 61,699 |
| 2024-07-09 | 14,480.00 | 14,860.00 | 14,260.00 | 14,760.00 | 13,580.62 | 112,895 |
| 2024-07-08 | 14,930.00 | 14,950.00 | 14,470.00 | 14,610.00 | 13,442.61 | 87,786 |
| 2024-07-05 | 14,730.00 | 14,790.00 | 14,410.00 | 14,680.00 | 13,507.02 | 57,482 |
| 2024-07-04 | 14,510.00 | 14,700.00 | 14,370.00 | 14,620.00 | 13,451.81 | 100,173 |
| 2024-07-03 | 14,430.00 | 14,950.00 | 14,240.00 | 14,540.00 | 13,378.20 | 216,153 |
| 2024-07-02 | 14,740.00 | 14,870.00 | 14,320.00 | 14,430.00 | 13,276.99 | 153,535 |
| 2024-07-01 | 15,150.00 | 15,320.00 | 14,580.00 | 14,740.00 | 13,562.22 | 357,106 |
| 2024-06-28 | 15,990.00 | 15,990.00 | 15,260.00 | 15,350.00 | 14,123.48 | 337,069 |
| 2024-06-27 | 15,810.00 | 16,430.00 | 15,600.00 | 16,370.00 | 15,061.98 | 91,338 |
| 2024-06-26 | 16,440.00 | 16,900.00 | 15,820.00 | 15,870.00 | 14,601.93 | 149,234 |
| 2024-06-25 | 15,970.00 | 16,270.00 | 15,500.00 | 16,230.00 | 14,933.17 | 140,444 |
| 2024-06-24 | 15,730.00 | 16,050.00 | 15,550.00 | 15,830.00 | 14,565.13 | 103,470 |
| 2024-06-21 | 15,900.00 | 15,970.00 | 15,430.00 | 15,730.00 | 14,473.12 | 171,971 |
| 2024-06-20 | 15,300.00 | 16,110.00 | 15,110.00 | 16,060.00 | 14,776.75 | 324,217 |
| 2024-06-19 | 15,300.00 | 15,500.00 | 14,990.00 | 15,240.00 | 14,022.27 | 114,040 |
| 2024-06-18 | 14,890.00 | 15,220.00 | 14,540.00 | 15,220.00 | 14,003.87 | 251,458 |
| 2024-06-17 | 13,600.00 | 15,730.00 | 13,600.00 | 14,990.00 | 13,792.25 | 1,101,898 |
| 2024-06-14 | 13,900.00 | 13,900.00 | 13,400.00 | 13,500.00 | 12,421.30 | 82,285 |
| 2024-06-13 | 14,190.00 | 14,190.00 | 13,770.00 | 13,780.00 | 12,678.93 | 56,092 |
| 2024-06-12 | 13,720.00 | 14,140.00 | 13,600.00 | 14,050.00 | 12,927.36 | 88,379 |
| 2024-06-11 | 13,550.00 | 13,990.00 | 13,370.00 | 13,750.00 | 12,651.33 | 117,979 |
| 2024-06-10 | 13,440.00 | 13,670.00 | 13,400.00 | 13,550.00 | 12,467.31 | 38,869 |
| 2024-06-07 | 13,500.00 | 13,780.00 | 13,410.00 | 13,580.00 | 12,494.91 | 36,699 |
| 2024-06-05 | 13,730.00 | 13,890.00 | 13,490.00 | 13,510.00 | 12,430.50 | 69,694 |
| 2024-06-04 | 13,700.00 | 14,000.00 | 13,490.00 | 13,590.00 | 12,504.11 | 81,347 |
| 2024-06-03 | 13,570.00 | 13,780.00 | 13,450.00 | 13,600.00 | 12,513.31 | 73,919 |
| 2024-05-31 | 13,750.00 | 14,030.00 | 13,570.00 | 13,570.00 | 12,485.71 | 203,017 |
| 2024-05-30 | 13,630.00 | 13,950.00 | 13,630.00 | 13,880.00 | 12,770.94 | 91,784 |
| 2024-05-29 | 14,200.00 | 14,200.00 | 13,580.00 | 13,630.00 | 12,540.91 | 269,154 |
| 2024-05-28 | 14,530.00 | 14,540.00 | 14,080.00 | 14,200.00 | 13,065.37 | 78,261 |
| 2024-05-27 | 14,400.00 | 14,720.00 | 14,160.00 | 14,450.00 | 13,295.39 | 69,835 |
| 2024-05-24 | 14,510.00 | 14,660.00 | 14,310.00 | 14,400.00 | 13,249.39 | 49,659 |
| 2024-05-23 | 14,520.00 | 14,840.00 | 14,330.00 | 14,690.00 | 13,516.22 | 84,613 |
| 2024-05-22 | 15,150.00 | 15,150.00 | 14,360.00 | 14,500.00 | 13,341.40 | 160,468 |
| 2024-05-21 | 14,900.00 | 15,140.00 | 14,750.00 | 15,000.00 | 13,801.45 | 120,646 |
| 2024-05-20 | 14,350.00 | 14,900.00 | 14,190.00 | 14,830.00 | 13,645.03 | 239,066 |
| 2024-05-17 | 13,900.00 | 15,200.00 | 13,770.00 | 14,350.00 | 13,203.38 | 944,888 |
| 2024-05-16 | 13,410.00 | 13,900.00 | 13,320.00 | 13,900.00 | 12,789.34 | 260,059 |
| 2024-05-14 | 14,210.00 | 14,210.00 | 13,000.00 | 13,430.00 | 12,356.90 | 669,214 |
| 2024-05-13 | 14,090.00 | 14,500.00 | 14,080.00 | 14,210.00 | 13,074.57 | 226,870 |
| 2024-05-10 | 13,700.00 | 14,100.00 | 13,610.00 | 14,090.00 | 12,964.16 | 103,877 |
| 2024-05-09 | 13,950.00 | 13,990.00 | 13,770.00 | 13,800.00 | 12,697.33 | 49,250 |
| 2024-05-08 | 13,980.00 | 13,980.00 | 13,490.00 | 13,980.00 | 12,862.95 | 124,436 |
| 2024-05-07 | 14,300.00 | 14,340.00 | 13,700.00 | 13,860.00 | 12,752.54 | 128,859 |
| 2024-05-03 | 13,700.00 | 14,050.00 | 13,610.00 | 14,030.00 | 12,908.95 | 143,042 |
| 2024-05-02 | 13,750.00 | 13,830.00 | 13,550.00 | 13,700.00 | 12,605.32 | 76,270 |
| 2024-04-30 | 13,550.00 | 13,850.00 | 13,410.00 | 13,750.00 | 12,651.33 | 119,412 |
| 2024-04-29 | 13,630.00 | 13,880.00 | 13,520.00 | 13,550.00 | 12,467.31 | 114,238 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 250.0000 KRW |
| 2025-12-29 | 300.0000 KRW |
| 2025-09-12 | 150.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2024-09-12 | 150.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2023-09-14 | 100.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.