Baiksan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 8,890.00 | 8,920.00 | 8,620.00 | 8,780.00 | 7,922.04 | 72,997 |
| 2023-11-02 | 8,600.00 | 8,830.00 | 8,320.00 | 8,800.00 | 7,940.08 | 165,668 |
| 2023-11-01 | 8,360.00 | 8,700.00 | 8,350.00 | 8,600.00 | 7,759.63 | 170,668 |
| 2023-10-31 | 8,220.00 | 8,660.00 | 8,030.00 | 8,340.00 | 7,525.04 | 278,454 |
| 2023-10-30 | 8,060.00 | 8,190.00 | 8,000.00 | 8,080.00 | 7,290.44 | 23,484 |
| 2023-10-27 | 8,210.00 | 8,370.00 | 8,100.00 | 8,100.00 | 7,308.49 | 40,157 |
| 2023-10-26 | 8,370.00 | 8,430.00 | 8,100.00 | 8,200.00 | 7,398.72 | 80,251 |
| 2023-10-25 | 8,600.00 | 8,700.00 | 8,460.00 | 8,520.00 | 7,687.45 | 81,073 |
| 2023-10-24 | 8,150.00 | 8,750.00 | 7,820.00 | 8,700.00 | 7,849.86 | 365,220 |
| 2023-10-23 | 8,150.00 | 8,360.00 | 8,090.00 | 8,130.00 | 7,335.56 | 125,515 |
| 2023-10-20 | 8,380.00 | 8,460.00 | 8,210.00 | 8,300.00 | 7,488.94 | 115,457 |
| 2023-10-19 | 8,660.00 | 8,660.00 | 8,330.00 | 8,490.00 | 7,660.38 | 127,112 |
| 2023-10-18 | 8,940.00 | 9,170.00 | 8,480.00 | 8,660.00 | 7,813.77 | 205,602 |
| 2023-10-17 | 8,900.00 | 9,240.00 | 8,860.00 | 9,000.00 | 8,120.54 | 662,659 |
| 2023-10-16 | 8,760.00 | 8,780.00 | 8,470.00 | 8,700.00 | 7,849.86 | 257,272 |
| 2023-10-13 | 8,220.00 | 8,780.00 | 8,170.00 | 8,760.00 | 7,903.99 | 470,463 |
| 2023-10-12 | 8,010.00 | 8,230.00 | 7,990.00 | 8,220.00 | 7,416.76 | 124,425 |
| 2023-10-11 | 7,750.00 | 8,040.00 | 7,750.00 | 8,040.00 | 7,254.35 | 110,074 |
| 2023-10-10 | 7,580.00 | 7,960.00 | 7,580.00 | 7,750.00 | 6,992.69 | 147,431 |
| 2023-10-06 | 7,500.00 | 7,610.00 | 7,500.00 | 7,580.00 | 6,839.30 | 25,650 |
| 2023-10-05 | 7,510.00 | 7,670.00 | 7,460.00 | 7,460.00 | 6,731.03 | 28,732 |
| 2023-10-04 | 7,700.00 | 7,700.00 | 7,470.00 | 7,510.00 | 6,776.14 | 38,328 |
| 2023-09-27 | 7,580.00 | 7,620.00 | 7,490.00 | 7,620.00 | 6,875.39 | 29,825 |
| 2023-09-26 | 7,640.00 | 7,650.00 | 7,550.00 | 7,590.00 | 6,848.32 | 28,109 |
| 2023-09-25 | 7,800.00 | 7,800.00 | 7,610.00 | 7,640.00 | 6,893.44 | 26,757 |
| 2023-09-22 | 7,780.00 | 7,840.00 | 7,600.00 | 7,750.00 | 6,992.69 | 77,035 |
| 2023-09-21 | 7,790.00 | 7,890.00 | 7,700.00 | 7,810.00 | 7,046.83 | 42,739 |
| 2023-09-20 | 7,950.00 | 7,990.00 | 7,840.00 | 7,860.00 | 7,091.94 | 46,585 |
| 2023-09-19 | 8,100.00 | 8,100.00 | 7,920.00 | 7,990.00 | 7,209.24 | 64,771 |
| 2023-09-18 | 8,100.00 | 8,140.00 | 8,010.00 | 8,080.00 | 7,290.44 | 25,155 |
| 2023-09-15 | 7,980.00 | 8,200.00 | 7,980.00 | 8,100.00 | 7,308.49 | 63,928 |
| 2023-09-14 | 8,100.00 | 8,120.00 | 7,960.00 | 7,980.00 | 7,200.21 | 60,079 |
| 2023-09-13 | 8,170.00 | 8,190.00 | 8,080.00 | 8,150.00 | 7,263.37 | 54,200 |
| 2023-09-12 | 8,200.00 | 8,330.00 | 8,110.00 | 8,180.00 | 7,290.11 | 96,212 |
| 2023-09-11 | 8,130.00 | 8,230.00 | 8,130.00 | 8,210.00 | 7,316.85 | 34,260 |
| 2023-09-08 | 8,130.00 | 8,200.00 | 8,030.00 | 8,200.00 | 7,307.93 | 38,320 |
| 2023-09-07 | 8,140.00 | 8,170.00 | 8,030.00 | 8,130.00 | 7,245.55 | 47,283 |
| 2023-09-06 | 8,180.00 | 8,240.00 | 8,060.00 | 8,160.00 | 7,272.29 | 68,998 |
| 2023-09-05 | 8,110.00 | 8,230.00 | 8,080.00 | 8,180.00 | 7,290.11 | 60,006 |
| 2023-09-04 | 8,110.00 | 8,210.00 | 8,010.00 | 8,110.00 | 7,227.72 | 41,932 |
| 2023-09-01 | 8,030.00 | 8,270.00 | 7,990.00 | 8,190.00 | 7,299.02 | 98,484 |
| 2023-08-31 | 8,030.00 | 8,110.00 | 7,980.00 | 8,020.00 | 7,147.52 | 63,561 |
| 2023-08-30 | 8,010.00 | 8,020.00 | 7,920.00 | 8,020.00 | 7,147.52 | 58,553 |
| 2023-08-29 | 7,930.00 | 8,080.00 | 7,820.00 | 7,980.00 | 7,111.87 | 129,797 |
| 2023-08-28 | 7,810.00 | 7,960.00 | 7,770.00 | 7,930.00 | 7,067.31 | 60,376 |
| 2023-08-25 | 7,610.00 | 7,860.00 | 7,610.00 | 7,810.00 | 6,960.36 | 90,591 |
| 2023-08-24 | 7,790.00 | 7,790.00 | 7,590.00 | 7,680.00 | 6,844.50 | 130,780 |
| 2023-08-23 | 7,820.00 | 7,820.00 | 7,670.00 | 7,790.00 | 6,942.54 | 101,003 |
| 2023-08-22 | 7,740.00 | 7,990.00 | 7,740.00 | 7,820.00 | 6,969.27 | 62,829 |
| 2023-08-21 | 7,820.00 | 7,820.00 | 7,660.00 | 7,810.00 | 6,960.36 | 55,566 |
| 2023-08-18 | 7,730.00 | 7,780.00 | 7,590.00 | 7,740.00 | 6,897.98 | 49,084 |
| 2023-08-17 | 7,670.00 | 7,800.00 | 7,560.00 | 7,670.00 | 6,835.59 | 82,700 |
| 2023-08-16 | 7,940.00 | 7,940.00 | 7,700.00 | 7,760.00 | 6,915.80 | 91,408 |
| 2023-08-14 | 8,000.00 | 8,000.00 | 7,830.00 | 7,910.00 | 7,049.48 | 81,705 |
| 2023-08-11 | 7,940.00 | 8,070.00 | 7,920.00 | 7,950.00 | 7,085.13 | 90,388 |
| 2023-08-10 | 7,920.00 | 8,020.00 | 7,820.00 | 7,950.00 | 7,085.13 | 41,749 |
| 2023-08-09 | 7,930.00 | 8,060.00 | 7,850.00 | 7,930.00 | 7,067.31 | 79,386 |
| 2023-08-08 | 8,080.00 | 8,100.00 | 7,960.00 | 7,980.00 | 7,111.87 | 84,881 |
| 2023-08-07 | 8,040.00 | 8,160.00 | 7,980.00 | 8,080.00 | 7,200.99 | 134,324 |
| 2023-08-04 | 7,910.00 | 8,150.00 | 7,800.00 | 8,080.00 | 7,200.99 | 110,403 |
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.