Baiksan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 7,910.00 | 8,150.00 | 7,800.00 | 8,080.00 | 7,200.99 | 110,403 |
| 2023-08-03 | 7,720.00 | 7,930.00 | 7,650.00 | 7,840.00 | 6,987.10 | 65,031 |
| 2023-08-02 | 7,830.00 | 7,880.00 | 7,720.00 | 7,760.00 | 6,915.80 | 50,004 |
| 2023-08-01 | 7,790.00 | 7,950.00 | 7,770.00 | 7,840.00 | 6,987.10 | 68,499 |
| 2023-07-31 | 7,770.00 | 7,880.00 | 7,690.00 | 7,850.00 | 6,996.01 | 64,046 |
| 2023-07-28 | 7,600.00 | 7,880.00 | 7,540.00 | 7,850.00 | 6,996.01 | 70,559 |
| 2023-07-27 | 7,330.00 | 7,590.00 | 7,330.00 | 7,510.00 | 6,693.00 | 69,187 |
| 2023-07-26 | 7,610.00 | 7,660.00 | 7,250.00 | 7,330.00 | 6,532.58 | 188,652 |
| 2023-07-25 | 7,870.00 | 7,870.00 | 7,580.00 | 7,600.00 | 6,773.21 | 135,551 |
| 2023-07-24 | 8,010.00 | 8,050.00 | 7,770.00 | 7,780.00 | 6,933.62 | 121,681 |
| 2023-07-21 | 8,010.00 | 8,090.00 | 7,850.00 | 8,000.00 | 7,129.69 | 161,074 |
| 2023-07-20 | 8,100.00 | 8,140.00 | 8,000.00 | 8,020.00 | 7,147.52 | 79,624 |
| 2023-07-19 | 8,090.00 | 8,130.00 | 8,050.00 | 8,120.00 | 7,236.64 | 59,808 |
| 2023-07-18 | 8,170.00 | 8,180.00 | 8,060.00 | 8,130.00 | 7,245.55 | 98,386 |
| 2023-07-17 | 8,160.00 | 8,300.00 | 8,030.00 | 8,140.00 | 7,254.46 | 192,084 |
| 2023-07-14 | 8,220.00 | 8,360.00 | 8,210.00 | 8,270.00 | 7,370.32 | 124,473 |
| 2023-07-13 | 8,280.00 | 8,290.00 | 8,200.00 | 8,250.00 | 7,352.49 | 67,213 |
| 2023-07-12 | 8,200.00 | 8,260.00 | 8,150.00 | 8,230.00 | 7,334.67 | 77,782 |
| 2023-07-11 | 8,180.00 | 8,260.00 | 8,100.00 | 8,200.00 | 7,307.93 | 42,378 |
| 2023-07-10 | 8,150.00 | 8,280.00 | 8,100.00 | 8,200.00 | 7,307.93 | 49,767 |
| 2023-07-07 | 8,150.00 | 8,250.00 | 8,030.00 | 8,200.00 | 7,307.93 | 65,266 |
| 2023-07-06 | 8,330.00 | 8,330.00 | 7,990.00 | 8,150.00 | 7,263.37 | 201,743 |
| 2023-07-05 | 8,490.00 | 8,490.00 | 8,210.00 | 8,280.00 | 7,379.23 | 99,315 |
| 2023-07-04 | 8,590.00 | 8,590.00 | 8,400.00 | 8,500.00 | 7,575.30 | 107,894 |
| 2023-07-03 | 8,250.00 | 8,610.00 | 8,200.00 | 8,580.00 | 7,646.59 | 396,838 |
| 2023-06-30 | 8,160.00 | 8,260.00 | 8,010.00 | 8,230.00 | 7,334.67 | 128,255 |
| 2023-06-29 | 8,260.00 | 8,260.00 | 8,070.00 | 8,250.00 | 7,352.49 | 106,436 |
| 2023-06-28 | 8,060.00 | 8,300.00 | 8,010.00 | 8,260.00 | 7,361.41 | 318,548 |
| 2023-06-27 | 7,790.00 | 8,130.00 | 7,770.00 | 8,060.00 | 7,183.16 | 346,374 |
| 2023-06-26 | 7,820.00 | 7,840.00 | 7,770.00 | 7,790.00 | 6,942.54 | 38,406 |
| 2023-06-23 | 7,850.00 | 7,870.00 | 7,790.00 | 7,820.00 | 6,969.27 | 30,377 |
| 2023-06-22 | 7,780.00 | 7,880.00 | 7,760.00 | 7,850.00 | 6,996.01 | 35,341 |
| 2023-06-21 | 7,870.00 | 7,870.00 | 7,770.00 | 7,810.00 | 6,960.36 | 71,741 |
| 2023-06-20 | 7,860.00 | 7,990.00 | 7,860.00 | 7,870.00 | 7,013.83 | 95,023 |
| 2023-06-19 | 7,930.00 | 7,930.00 | 7,850.00 | 7,910.00 | 7,049.48 | 41,246 |
| 2023-06-16 | 7,860.00 | 7,930.00 | 7,800.00 | 7,900.00 | 7,040.57 | 39,429 |
| 2023-06-15 | 8,010.00 | 8,010.00 | 7,750.00 | 7,840.00 | 6,987.10 | 77,752 |
| 2023-06-14 | 7,910.00 | 7,930.00 | 7,750.00 | 7,850.00 | 6,996.01 | 74,288 |
| 2023-06-13 | 7,960.00 | 7,970.00 | 7,870.00 | 7,910.00 | 7,049.48 | 49,650 |
| 2023-06-12 | 7,930.00 | 7,950.00 | 7,860.00 | 7,930.00 | 7,067.31 | 39,713 |
| 2023-06-09 | 7,970.00 | 7,970.00 | 7,880.00 | 7,930.00 | 7,067.31 | 46,720 |
| 2023-06-08 | 7,970.00 | 8,010.00 | 7,920.00 | 7,960.00 | 7,094.04 | 21,788 |
| 2023-06-07 | 7,980.00 | 8,040.00 | 7,960.00 | 7,990.00 | 7,120.78 | 41,679 |
| 2023-06-05 | 7,880.00 | 8,030.00 | 7,830.00 | 7,980.00 | 7,111.87 | 85,708 |
| 2023-06-02 | 7,880.00 | 7,880.00 | 7,730.00 | 7,810.00 | 6,960.36 | 51,568 |
| 2023-06-01 | 7,800.00 | 7,850.00 | 7,720.00 | 7,820.00 | 6,969.27 | 51,850 |
| 2023-05-31 | 7,790.00 | 7,880.00 | 7,770.00 | 7,840.00 | 6,987.10 | 51,832 |
| 2023-05-30 | 7,900.00 | 7,900.00 | 7,750.00 | 7,790.00 | 6,942.54 | 70,751 |
| 2023-05-29 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 6,996.01 | 0 |
| 2023-05-26 | 7,890.00 | 7,920.00 | 7,810.00 | 7,850.00 | 6,996.01 | 63,029 |
| 2023-05-25 | 8,000.00 | 8,000.00 | 7,840.00 | 7,920.00 | 7,058.39 | 31,488 |
| 2023-05-24 | 7,980.00 | 7,990.00 | 7,880.00 | 7,930.00 | 7,067.31 | 73,320 |
| 2023-05-23 | 8,060.00 | 8,060.00 | 7,940.00 | 7,980.00 | 7,111.87 | 92,163 |
| 2023-05-22 | 8,020.00 | 8,070.00 | 7,970.00 | 8,040.00 | 7,165.34 | 38,618 |
| 2023-05-19 | 8,000.00 | 8,040.00 | 7,970.00 | 8,020.00 | 7,147.52 | 44,267 |
| 2023-05-18 | 7,920.00 | 8,040.00 | 7,900.00 | 8,000.00 | 7,129.69 | 69,084 |
| 2023-05-17 | 7,770.00 | 7,930.00 | 7,750.00 | 7,920.00 | 7,058.39 | 81,170 |
| 2023-05-16 | 7,960.00 | 8,020.00 | 7,780.00 | 7,830.00 | 6,978.19 | 79,214 |
| 2023-05-15 | 7,980.00 | 8,060.00 | 7,750.00 | 8,000.00 | 7,129.69 | 94,033 |
| 2023-05-12 | 8,150.00 | 8,180.00 | 7,880.00 | 7,980.00 | 7,111.87 | 120,956 |
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.