Baiksan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 8,160.00 | 8,200.00 | 8,060.00 | 8,150.00 | 7,263.37 | 59,452 |
| 2023-05-10 | 8,140.00 | 8,210.00 | 8,110.00 | 8,190.00 | 7,299.02 | 38,343 |
| 2023-05-09 | 8,100.00 | 8,250.00 | 8,100.00 | 8,180.00 | 7,290.11 | 46,045 |
| 2023-05-08 | 8,200.00 | 8,240.00 | 8,080.00 | 8,140.00 | 7,254.46 | 35,535 |
| 2023-05-04 | 8,220.00 | 8,290.00 | 8,060.00 | 8,140.00 | 7,254.46 | 53,962 |
| 2023-05-03 | 8,090.00 | 8,380.00 | 8,070.00 | 8,300.00 | 7,397.05 | 132,567 |
| 2023-05-02 | 7,990.00 | 8,140.00 | 7,930.00 | 8,130.00 | 7,245.55 | 74,753 |
| 2023-05-01 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,076.22 | 0 |
| 2023-04-28 | 7,910.00 | 8,000.00 | 7,890.00 | 7,940.00 | 7,076.22 | 40,701 |
| 2023-04-27 | 7,770.00 | 7,910.00 | 7,670.00 | 7,900.00 | 7,040.57 | 85,436 |
| 2023-04-26 | 7,830.00 | 7,920.00 | 7,710.00 | 7,800.00 | 6,951.45 | 71,401 |
| 2023-04-25 | 7,990.00 | 8,000.00 | 7,730.00 | 7,830.00 | 6,978.19 | 135,608 |
| 2023-04-24 | 8,130.00 | 8,150.00 | 7,930.00 | 7,970.00 | 7,102.96 | 105,615 |
| 2023-04-21 | 8,190.00 | 8,190.00 | 8,030.00 | 8,070.00 | 7,192.08 | 119,391 |
| 2023-04-20 | 8,400.00 | 8,420.00 | 8,170.00 | 8,170.00 | 7,281.20 | 151,064 |
| 2023-04-19 | 8,260.00 | 8,430.00 | 8,250.00 | 8,400.00 | 7,486.18 | 96,675 |
| 2023-04-18 | 8,430.00 | 8,430.00 | 8,200.00 | 8,260.00 | 7,361.41 | 185,275 |
| 2023-04-17 | 8,400.00 | 8,480.00 | 8,350.00 | 8,400.00 | 7,486.18 | 89,444 |
| 2023-04-14 | 8,480.00 | 8,590.00 | 8,370.00 | 8,430.00 | 7,512.91 | 124,341 |
| 2023-04-13 | 8,390.00 | 8,480.00 | 8,220.00 | 8,450.00 | 7,530.74 | 124,810 |
| 2023-04-12 | 8,400.00 | 8,450.00 | 8,320.00 | 8,390.00 | 7,477.26 | 109,826 |
| 2023-04-11 | 8,390.00 | 8,440.00 | 8,280.00 | 8,400.00 | 7,486.18 | 160,521 |
| 2023-04-10 | 8,590.00 | 8,640.00 | 8,360.00 | 8,390.00 | 7,477.26 | 123,442 |
| 2023-04-07 | 8,510.00 | 8,590.00 | 8,420.00 | 8,590.00 | 7,655.51 | 97,083 |
| 2023-04-06 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,575.30 | 110,810 |
| 2023-04-05 | 8,690.00 | 8,870.00 | 8,590.00 | 8,710.00 | 7,762.45 | 253,746 |
| 2023-04-04 | 8,650.00 | 8,870.00 | 8,580.00 | 8,640.00 | 7,700.07 | 220,716 |
| 2023-04-03 | 8,660.00 | 8,710.00 | 8,600.00 | 8,690.00 | 7,744.63 | 99,175 |
| 2023-03-31 | 8,770.00 | 8,800.00 | 8,560.00 | 8,680.00 | 7,735.72 | 197,642 |
| 2023-03-30 | 8,860.00 | 8,860.00 | 8,690.00 | 8,750.00 | 7,798.10 | 231,973 |
| 2023-03-29 | 8,470.00 | 8,900.00 | 8,380.00 | 8,830.00 | 7,869.40 | 272,606 |
| 2023-03-28 | 8,390.00 | 8,470.00 | 8,290.00 | 8,450.00 | 7,530.74 | 66,227 |
| 2023-03-27 | 8,350.00 | 8,380.00 | 8,150.00 | 8,370.00 | 7,459.44 | 251,611 |
| 2023-03-24 | 8,360.00 | 8,420.00 | 8,260.00 | 8,380.00 | 7,468.35 | 85,718 |
| 2023-03-23 | 8,430.00 | 8,440.00 | 8,310.00 | 8,360.00 | 7,450.53 | 142,370 |
| 2023-03-22 | 8,650.00 | 8,650.00 | 8,460.00 | 8,510.00 | 7,584.21 | 175,880 |
| 2023-03-21 | 8,500.00 | 8,620.00 | 8,430.00 | 8,580.00 | 7,646.59 | 82,653 |
| 2023-03-20 | 8,440.00 | 8,550.00 | 8,350.00 | 8,500.00 | 7,575.30 | 96,788 |
| 2023-03-17 | 8,410.00 | 8,540.00 | 8,370.00 | 8,450.00 | 7,530.74 | 65,540 |
| 2023-03-16 | 8,280.00 | 8,400.00 | 8,060.00 | 8,330.00 | 7,423.79 | 118,750 |
| 2023-03-15 | 8,400.00 | 8,400.00 | 8,290.00 | 8,360.00 | 7,450.53 | 117,547 |
| 2023-03-14 | 8,750.00 | 8,750.00 | 8,220.00 | 8,230.00 | 7,334.67 | 343,436 |
| 2023-03-13 | 8,800.00 | 8,900.00 | 8,550.00 | 8,750.00 | 7,798.10 | 177,763 |
| 2023-03-12 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,931.78 | 0 |
| 2023-03-10 | 9,050.00 | 9,130.00 | 8,810.00 | 8,900.00 | 7,931.78 | 203,648 |
| 2023-03-09 | 9,020.00 | 9,280.00 | 9,020.00 | 9,160.00 | 8,163.50 | 283,424 |
| 2023-03-08 | 9,160.00 | 9,210.00 | 8,980.00 | 9,020.00 | 8,038.73 | 152,097 |
| 2023-03-07 | 9,120.00 | 9,210.00 | 9,020.00 | 9,170.00 | 8,172.41 | 171,119 |
| 2023-03-06 | 9,090.00 | 9,120.00 | 9,000.00 | 9,100.00 | 8,110.02 | 136,797 |
| 2023-03-03 | 9,100.00 | 9,160.00 | 8,980.00 | 9,090.00 | 8,101.11 | 173,832 |
| 2023-03-02 | 8,970.00 | 9,140.00 | 8,790.00 | 9,090.00 | 8,101.11 | 206,454 |
| 2023-02-28 | 8,900.00 | 9,210.00 | 8,860.00 | 8,940.00 | 7,967.43 | 369,213 |
| 2023-02-27 | 9,040.00 | 9,110.00 | 8,810.00 | 8,840.00 | 7,878.31 | 277,842 |
| 2023-02-26 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 7,922.87 | 0 |
| 2023-02-24 | 8,950.00 | 9,000.00 | 8,720.00 | 8,890.00 | 7,922.87 | 250,906 |
| 2023-02-23 | 8,780.00 | 8,900.00 | 8,690.00 | 8,850.00 | 7,887.22 | 175 |
| 2023-02-22 | 8,810.00 | 8,880.00 | 8,640.00 | 8,800.00 | 7,842.66 | 68,234 |
| 2023-02-21 | 9,010.00 | 9,100.00 | 8,880.00 | 8,880.00 | 7,913.96 | 195,814 |
| 2023-02-20 | 8,910.00 | 9,120.00 | 8,750.00 | 9,050.00 | 8,065.46 | 650 |
| 2023-02-17 | 8,680.00 | 9,040.00 | 8,670.00 | 8,850.00 | 7,887.22 | 1,586 |
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.