Baiksan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 10,050.00 | 10,130.00 | 9,870.00 | 9,900.00 | 9,108.95 | 167,106 |
| 2024-01-26 | 10,080.00 | 10,220.00 | 9,920.00 | 10,010.00 | 9,210.17 | 65,737 |
| 2024-01-25 | 10,340.00 | 10,340.00 | 9,900.00 | 10,010.00 | 9,210.17 | 195,115 |
| 2024-01-24 | 10,130.00 | 10,370.00 | 10,120.00 | 10,210.00 | 9,394.18 | 68,616 |
| 2024-01-23 | 10,100.00 | 10,220.00 | 9,900.00 | 10,220.00 | 9,403.39 | 93,997 |
| 2024-01-22 | 10,170.00 | 10,230.00 | 10,030.00 | 10,120.00 | 9,311.38 | 147,510 |
| 2024-01-19 | 10,250.00 | 10,330.00 | 9,980.00 | 10,020.00 | 9,219.37 | 135,790 |
| 2024-01-18 | 10,060.00 | 10,280.00 | 10,050.00 | 10,250.00 | 9,430.99 | 71,099 |
| 2024-01-17 | 10,140.00 | 10,220.00 | 9,930.00 | 10,050.00 | 9,246.97 | 157,150 |
| 2024-01-16 | 10,850.00 | 10,860.00 | 10,080.00 | 10,130.00 | 9,320.58 | 395,408 |
| 2024-01-15 | 10,350.00 | 10,530.00 | 10,350.00 | 10,440.00 | 9,605.81 | 12,306 |
| 2024-01-14 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 9,523.00 | 0 |
| 2024-01-12 | 11,010.00 | 11,010.00 | 10,350.00 | 10,350.00 | 9,523.00 | 252,086 |
| 2024-01-11 | 10,460.00 | 11,310.00 | 10,310.00 | 11,010.00 | 10,130.26 | 466,890 |
| 2024-01-10 | 10,350.00 | 10,600.00 | 10,280.00 | 10,480.00 | 9,642.61 | 62,068 |
| 2024-01-09 | 10,660.00 | 10,660.00 | 10,240.00 | 10,460.00 | 9,624.21 | 273,864 |
| 2024-01-08 | 10,670.00 | 10,680.00 | 10,420.00 | 10,650.00 | 9,799.03 | 85,921 |
| 2024-01-05 | 10,780.00 | 10,950.00 | 10,580.00 | 10,740.00 | 9,881.84 | 114,170 |
| 2024-01-04 | 10,580.00 | 10,790.00 | 10,580.00 | 10,740.00 | 9,881.84 | 82,419 |
| 2024-01-03 | 10,670.00 | 10,900.00 | 10,530.00 | 10,730.00 | 9,872.63 | 134,023 |
| 2024-01-02 | 10,670.00 | 11,040.00 | 10,670.00 | 10,900.00 | 10,029.05 | 186,793 |
| 2023-12-28 | 10,150.00 | 10,700.00 | 10,020.00 | 10,650.00 | 9,799.03 | 208,124 |
| 2023-12-27 | 10,330.00 | 10,350.00 | 10,000.00 | 10,100.00 | 9,292.97 | 157,768 |
| 2023-12-26 | 10,440.00 | 10,550.00 | 10,130.00 | 10,330.00 | 9,320.58 | 252,629 |
| 2023-12-22 | 10,550.00 | 10,760.00 | 10,100.00 | 10,450.00 | 9,428.85 | 977,123 |
| 2023-12-21 | 10,800.00 | 11,220.00 | 10,730.00 | 11,100.00 | 10,015.33 | 255,989 |
| 2023-12-20 | 10,570.00 | 10,870.00 | 10,480.00 | 10,870.00 | 9,807.81 | 228,219 |
| 2023-12-19 | 10,630.00 | 10,760.00 | 10,540.00 | 10,570.00 | 9,537.12 | 98,436 |
| 2023-12-18 | 10,550.00 | 10,790.00 | 10,480.00 | 10,680.00 | 9,636.38 | 197,351 |
| 2023-12-15 | 10,790.00 | 11,000.00 | 10,550.00 | 10,690.00 | 9,645.40 | 263,352 |
| 2023-12-14 | 10,100.00 | 10,910.00 | 10,050.00 | 10,840.00 | 9,780.74 | 1,063,012 |
| 2023-12-13 | 10,020.00 | 10,220.00 | 9,970.00 | 10,020.00 | 9,040.87 | 89,612 |
| 2023-12-12 | 10,200.00 | 10,290.00 | 10,070.00 | 10,090.00 | 9,104.03 | 68,886 |
| 2023-12-11 | 9,940.00 | 10,400.00 | 9,910.00 | 10,270.00 | 9,266.44 | 276,728 |
| 2023-12-08 | 10,100.00 | 10,100.00 | 9,860.00 | 10,030.00 | 9,049.89 | 185,764 |
| 2023-12-07 | 10,280.00 | 10,390.00 | 9,990.00 | 10,100.00 | 9,113.05 | 167,064 |
| 2023-12-06 | 10,080.00 | 10,330.00 | 9,990.00 | 10,300.00 | 9,293.51 | 176,194 |
| 2023-12-05 | 10,020.00 | 10,340.00 | 9,830.00 | 10,080.00 | 9,095.01 | 202,188 |
| 2023-12-04 | 9,960.00 | 10,220.00 | 9,690.00 | 10,020.00 | 9,040.87 | 185,074 |
| 2023-12-01 | 10,100.00 | 10,210.00 | 9,850.00 | 9,850.00 | 8,887.48 | 181,998 |
| 2023-11-30 | 10,260.00 | 10,310.00 | 9,920.00 | 10,160.00 | 9,167.19 | 258,602 |
| 2023-11-29 | 10,150.00 | 10,530.00 | 10,040.00 | 10,260.00 | 9,257.42 | 793,600 |
| 2023-11-28 | 9,350.00 | 10,160.00 | 9,310.00 | 10,000.00 | 9,022.82 | 939,995 |
| 2023-11-27 | 9,260.00 | 9,630.00 | 9,210.00 | 9,330.00 | 8,418.29 | 177,570 |
| 2023-11-24 | 9,120.00 | 9,330.00 | 8,960.00 | 9,140.00 | 8,246.86 | 95,227 |
| 2023-11-23 | 9,130.00 | 9,180.00 | 8,910.00 | 9,070.00 | 8,183.70 | 125,183 |
| 2023-11-22 | 9,240.00 | 9,350.00 | 9,000.00 | 9,120.00 | 8,228.82 | 292,356 |
| 2023-11-21 | 9,530.00 | 9,610.00 | 9,170.00 | 9,340.00 | 8,427.32 | 202,988 |
| 2023-11-20 | 9,390.00 | 9,640.00 | 9,290.00 | 9,530.00 | 8,598.75 | 158,331 |
| 2023-11-19 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 8,490.48 | 0 |
| 2023-11-17 | 9,420.00 | 9,920.00 | 9,230.00 | 9,410.00 | 8,490.48 | 486,187 |
| 2023-11-16 | 9,420.00 | 9,430.00 | 9,010.00 | 9,420.00 | 8,499.50 | 288,290 |
| 2023-11-15 | 9,280.00 | 9,540.00 | 9,110.00 | 9,420.00 | 8,499.50 | 337,156 |
| 2023-11-14 | 9,400.00 | 9,980.00 | 8,920.00 | 9,380.00 | 8,463.41 | 1,556,382 |
| 2023-11-13 | 9,600.00 | 9,740.00 | 9,300.00 | 9,430.00 | 8,508.52 | 255,332 |
| 2023-11-10 | 9,730.00 | 9,910.00 | 9,530.00 | 9,750.00 | 8,797.25 | 277,562 |
| 2023-11-09 | 9,200.00 | 9,840.00 | 8,940.00 | 9,750.00 | 8,797.25 | 1,189,521 |
| 2023-11-08 | 8,600.00 | 9,180.00 | 8,550.00 | 9,140.00 | 8,246.86 | 475,702 |
| 2023-11-07 | 8,600.00 | 8,600.00 | 8,340.00 | 8,500.00 | 7,669.40 | 71,670 |
| 2023-11-06 | 8,790.00 | 8,810.00 | 8,420.00 | 8,640.00 | 7,795.72 | 146,269 |
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.