Baiksan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13,590.00 | 13,710.00 | 13,410.00 | 13,710.00 | 12,614.52 | 116,982 |
| 2024-04-25 | 13,330.00 | 13,590.00 | 13,160.00 | 13,370.00 | 12,301.69 | 85,771 |
| 2024-04-24 | 13,200.00 | 13,670.00 | 13,110.00 | 13,310.00 | 12,246.48 | 142,508 |
| 2024-04-23 | 13,250.00 | 13,480.00 | 13,000.00 | 13,180.00 | 12,126.87 | 99,189 |
| 2024-04-22 | 13,220.00 | 13,270.00 | 12,950.00 | 13,200.00 | 12,145.27 | 140,272 |
| 2024-04-19 | 13,520.00 | 13,570.00 | 12,900.00 | 13,340.00 | 12,274.09 | 148,393 |
| 2024-04-18 | 13,210.00 | 13,670.00 | 13,170.00 | 13,600.00 | 12,513.31 | 130,886 |
| 2024-04-17 | 12,910.00 | 13,450.00 | 12,830.00 | 13,170.00 | 12,117.67 | 143,916 |
| 2024-04-16 | 13,110.00 | 13,260.00 | 12,510.00 | 12,800.00 | 11,777.23 | 187,843 |
| 2024-04-15 | 13,390.00 | 13,730.00 | 13,100.00 | 13,300.00 | 12,237.28 | 168,433 |
| 2024-04-12 | 13,570.00 | 13,740.00 | 13,390.00 | 13,480.00 | 12,402.90 | 150,071 |
| 2024-04-11 | 13,510.00 | 13,750.00 | 13,170.00 | 13,370.00 | 12,301.69 | 202,765 |
| 2024-04-09 | 12,970.00 | 13,750.00 | 12,870.00 | 13,630.00 | 12,540.91 | 785,980 |
| 2024-04-08 | 12,280.00 | 12,820.00 | 12,100.00 | 12,790.00 | 11,768.03 | 150,453 |
| 2024-04-05 | 12,490.00 | 12,540.00 | 12,180.00 | 12,300.00 | 11,317.19 | 97,558 |
| 2024-04-04 | 12,390.00 | 12,650.00 | 12,180.00 | 12,480.00 | 11,482.80 | 122,868 |
| 2024-04-03 | 12,170.00 | 12,240.00 | 11,850.00 | 12,210.00 | 11,234.38 | 84,203 |
| 2024-04-02 | 12,300.00 | 12,370.00 | 11,900.00 | 12,240.00 | 11,261.98 | 185,514 |
| 2024-04-01 | 12,280.00 | 12,330.00 | 12,010.00 | 12,220.00 | 11,243.58 | 110,663 |
| 2024-03-29 | 12,290.00 | 12,350.00 | 12,090.00 | 12,110.00 | 11,142.37 | 102,654 |
| 2024-03-28 | 12,220.00 | 12,470.00 | 11,980.00 | 12,270.00 | 11,289.58 | 174,620 |
| 2024-03-27 | 11,980.00 | 12,270.00 | 11,900.00 | 12,210.00 | 11,234.38 | 135,956 |
| 2024-03-26 | 11,650.00 | 11,910.00 | 11,520.00 | 11,900.00 | 10,949.15 | 167,581 |
| 2024-03-25 | 11,380.00 | 11,650.00 | 11,350.00 | 11,600.00 | 10,673.12 | 130,703 |
| 2024-03-22 | 11,320.00 | 11,480.00 | 11,020.00 | 11,390.00 | 10,479.90 | 215,039 |
| 2024-03-21 | 11,790.00 | 11,790.00 | 11,350.00 | 11,350.00 | 10,443.09 | 218,855 |
| 2024-03-20 | 11,720.00 | 11,880.00 | 11,590.00 | 11,740.00 | 10,801.93 | 88,954 |
| 2024-03-19 | 11,920.00 | 11,920.00 | 11,640.00 | 11,720.00 | 10,783.53 | 129,374 |
| 2024-03-18 | 12,290.00 | 12,300.00 | 11,860.00 | 11,940.00 | 10,985.95 | 120,181 |
| 2024-03-15 | 12,270.00 | 12,360.00 | 12,040.00 | 12,290.00 | 11,307.99 | 158,124 |
| 2024-03-14 | 11,940.00 | 12,370.00 | 11,840.00 | 12,290.00 | 11,307.99 | 208,114 |
| 2024-03-13 | 11,880.00 | 12,120.00 | 11,740.00 | 11,900.00 | 10,949.15 | 105,764 |
| 2024-03-12 | 11,580.00 | 11,920.00 | 11,540.00 | 11,900.00 | 10,949.15 | 158,013 |
| 2024-03-11 | 11,410.00 | 11,640.00 | 11,170.00 | 11,540.00 | 10,617.91 | 195,310 |
| 2024-03-08 | 10,990.00 | 11,250.00 | 10,540.00 | 11,150.00 | 10,259.08 | 257,164 |
| 2024-03-07 | 11,210.00 | 11,230.00 | 10,880.00 | 11,000.00 | 10,121.06 | 89,786 |
| 2024-03-06 | 11,180.00 | 11,390.00 | 10,900.00 | 11,010.00 | 10,130.26 | 122,965 |
| 2024-03-05 | 11,430.00 | 11,540.00 | 10,910.00 | 11,130.00 | 10,240.67 | 189,492 |
| 2024-03-04 | 11,220.00 | 11,700.00 | 11,220.00 | 11,530.00 | 10,608.71 | 131,612 |
| 2024-02-29 | 11,110.00 | 11,330.00 | 11,050.00 | 11,220.00 | 10,323.48 | 83,070 |
| 2024-02-28 | 11,200.00 | 11,320.00 | 11,000.00 | 11,090.00 | 10,203.87 | 122,036 |
| 2024-02-27 | 11,940.00 | 11,940.00 | 11,200.00 | 11,280.00 | 10,378.69 | 183,484 |
| 2024-02-26 | 12,170.00 | 12,170.00 | 11,700.00 | 11,980.00 | 11,022.76 | 167,521 |
| 2024-02-23 | 12,030.00 | 12,490.00 | 11,920.00 | 12,170.00 | 11,197.57 | 250,964 |
| 2024-02-22 | 11,800.00 | 12,320.00 | 11,660.00 | 12,180.00 | 11,206.77 | 340,716 |
| 2024-02-21 | 11,820.00 | 12,090.00 | 11,710.00 | 11,800.00 | 10,857.14 | 80,877 |
| 2024-02-20 | 11,580.00 | 11,990.00 | 11,450.00 | 11,820.00 | 10,875.54 | 189,678 |
| 2024-02-19 | 11,610.00 | 11,700.00 | 11,450.00 | 11,580.00 | 10,654.72 | 96,978 |
| 2024-02-16 | 11,710.00 | 11,900.00 | 11,560.00 | 11,620.00 | 10,691.52 | 147,212 |
| 2024-02-15 | 11,500.00 | 11,870.00 | 11,500.00 | 11,750.00 | 10,811.13 | 179,989 |
| 2024-02-14 | 10,800.00 | 11,450.00 | 10,800.00 | 11,390.00 | 10,479.90 | 166,184 |
| 2024-02-13 | 11,410.00 | 11,570.00 | 11,020.00 | 11,050.00 | 10,167.07 | 246,205 |
| 2024-02-08 | 11,500.00 | 11,910.00 | 11,370.00 | 11,630.00 | 10,700.72 | 352,515 |
| 2024-02-07 | 10,690.00 | 11,480.00 | 10,510.00 | 11,470.00 | 10,553.51 | 504,501 |
| 2024-02-06 | 10,590.00 | 10,660.00 | 10,290.00 | 10,650.00 | 9,799.03 | 204,976 |
| 2024-02-05 | 10,270.00 | 10,610.00 | 10,160.00 | 10,600.00 | 9,753.02 | 157,477 |
| 2024-02-02 | 9,950.00 | 10,330.00 | 9,940.00 | 10,260.00 | 9,440.19 | 169,151 |
| 2024-02-01 | 9,840.00 | 10,160.00 | 9,710.00 | 9,950.00 | 9,154.96 | 123,592 |
| 2024-01-31 | 9,880.00 | 9,960.00 | 9,800.00 | 9,910.00 | 9,118.16 | 59,276 |
| 2024-01-30 | 9,930.00 | 10,020.00 | 9,690.00 | 9,860.00 | 9,072.15 | 196,897 |
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.