Baiksan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 8,510.00 | 8,800.00 | 8,420.00 | 8,790.00 | 7,833.75 | 1,384 |
| 2023-02-15 | 8,700.00 | 8,740.00 | 8,480.00 | 8,480.00 | 7,557.47 | 452 |
| 2023-02-14 | 8,500.00 | 8,700.00 | 8,500.00 | 8,650.00 | 7,708.98 | 71 |
| 2023-02-13 | 8,760.00 | 8,760.00 | 8,430.00 | 8,470.00 | 7,548.56 | 305 |
| 2023-02-10 | 8,910.00 | 8,910.00 | 8,680.00 | 8,710.00 | 7,762.45 | 91,331 |
| 2023-02-09 | 8,930.00 | 9,070.00 | 8,840.00 | 8,910.00 | 7,940.69 | 891 |
| 2023-02-08 | 8,910.00 | 8,950.00 | 8,810.00 | 8,930.00 | 7,958.52 | 1,002 |
| 2023-02-07 | 8,900.00 | 8,910.00 | 8,850.00 | 8,890.00 | 7,922.87 | 220 |
| 2023-02-06 | 8,730.00 | 8,940.00 | 8,680.00 | 8,890.00 | 7,922.87 | 2,875 |
| 2023-02-03 | 8,760.00 | 8,770.00 | 8,620.00 | 8,710.00 | 7,762.45 | 1,775 |
| 2023-02-02 | 8,870.00 | 8,870.00 | 8,700.00 | 8,710.00 | 7,762.45 | 510 |
| 2023-02-01 | 8,820.00 | 8,880.00 | 8,750.00 | 8,790.00 | 7,833.75 | 662 |
| 2023-01-31 | 8,800.00 | 8,840.00 | 8,660.00 | 8,830.00 | 7,869.40 | 97 |
| 2023-01-30 | 8,990.00 | 9,000.00 | 8,800.00 | 8,810.00 | 7,851.57 | 321 |
| 2023-01-27 | 8,830.00 | 9,000.00 | 8,800.00 | 8,890.00 | 7,922.87 | 399 |
| 2023-01-26 | 8,780.00 | 8,870.00 | 8,750.00 | 8,800.00 | 7,842.66 | 1,066 |
| 2023-01-25 | 8,830.00 | 8,910.00 | 8,750.00 | 8,810.00 | 7,851.57 | 296 |
| 2023-01-20 | 8,820.00 | 8,920.00 | 8,720.00 | 8,800.00 | 7,842.66 | 107,678 |
| 2023-01-19 | 8,570.00 | 8,800.00 | 8,560.00 | 8,790.00 | 7,833.75 | 68,388 |
| 2023-01-18 | 8,650.00 | 8,690.00 | 8,550.00 | 8,640.00 | 7,700.07 | 64,450 |
| 2023-01-17 | 8,860.00 | 8,890.00 | 8,640.00 | 8,650.00 | 7,708.98 | 89,202 |
| 2023-01-16 | 8,820.00 | 9,050.00 | 8,770.00 | 8,860.00 | 7,896.13 | 202,474 |
| 2023-01-13 | 8,630.00 | 8,720.00 | 8,590.00 | 8,710.00 | 7,762.45 | 95,926 |
| 2023-01-12 | 8,510.00 | 8,680.00 | 8,490.00 | 8,600.00 | 7,664.42 | 66,728 |
| 2023-01-11 | 8,470.00 | 8,580.00 | 8,470.00 | 8,510.00 | 7,584.21 | 50,358 |
| 2023-01-10 | 8,470.00 | 8,630.00 | 8,390.00 | 8,460.00 | 7,539.65 | 73,135 |
| 2023-01-09 | 8,560.00 | 8,620.00 | 8,420.00 | 8,470.00 | 7,548.56 | 126,557 |
| 2023-01-06 | 8,180.00 | 8,770.00 | 8,170.00 | 8,490.00 | 7,566.39 | 338,729 |
| 2023-01-05 | 8,270.00 | 8,410.00 | 8,240.00 | 8,240.00 | 7,343.58 | 102,393 |
| 2023-01-04 | 8,020.00 | 8,270.00 | 7,920.00 | 8,240.00 | 7,343.58 | 189,895 |
| 2023-01-03 | 7,950.00 | 8,050.00 | 7,500.00 | 7,810.00 | 6,960.36 | 246,120 |
| 2023-01-02 | 8,200.00 | 8,270.00 | 7,980.00 | 8,010.00 | 7,138.60 | 143,010 |
| 2022-12-29 | 8,370.00 | 8,450.00 | 8,160.00 | 8,180.00 | 7,290.11 | 110,759 |
| 2022-12-28 | 8,510.00 | 8,540.00 | 8,230.00 | 8,390.00 | 7,477.26 | 168,332 |
| 2022-12-27 | 8,360.00 | 8,610.00 | 8,360.00 | 8,570.00 | 7,504.00 | 127,063 |
| 2022-12-26 | 8,490.00 | 8,540.00 | 8,390.00 | 8,420.00 | 7,372.66 | 119,298 |
| 2022-12-23 | 8,820.00 | 8,890.00 | 8,520.00 | 8,520.00 | 7,460.22 | 206,888 |
| 2022-12-22 | 8,730.00 | 9,060.00 | 8,720.00 | 8,910.00 | 7,801.71 | 598,517 |
| 2022-12-21 | 8,560.00 | 9,190.00 | 8,310.00 | 8,570.00 | 7,504.00 | 473,425 |
| 2022-12-20 | 8,410.00 | 8,440.00 | 8,090.00 | 8,140.00 | 7,127.49 | 181,362 |
| 2022-12-19 | 8,550.00 | 8,650.00 | 8,410.00 | 8,480.00 | 7,425.20 | 129,880 |
| 2022-12-16 | 8,620.00 | 8,770.00 | 8,580.00 | 8,650.00 | 7,574.05 | 48,034 |
| 2022-12-15 | 8,800.00 | 8,930.00 | 8,730.00 | 8,760.00 | 7,670.37 | 48,647 |
| 2022-12-14 | 8,700.00 | 8,850.00 | 8,700.00 | 8,800.00 | 7,705.39 | 72,738 |
| 2022-12-13 | 8,700.00 | 8,770.00 | 8,550.00 | 8,650.00 | 7,574.05 | 84,401 |
| 2022-12-12 | 8,630.00 | 8,770.00 | 8,630.00 | 8,730.00 | 7,644.10 | 51,306 |
| 2022-12-09 | 8,600.00 | 8,690.00 | 8,580.00 | 8,690.00 | 7,609.07 | 71,325 |
| 2022-12-08 | 8,640.00 | 8,660.00 | 8,550.00 | 8,600.00 | 7,530.27 | 82,276 |
| 2022-12-07 | 8,650.00 | 8,690.00 | 8,530.00 | 8,690.00 | 7,609.07 | 112,004 |
| 2022-12-06 | 8,870.00 | 8,970.00 | 8,650.00 | 8,690.00 | 7,609.07 | 157,440 |
| 2022-12-05 | 9,070.00 | 9,100.00 | 8,910.00 | 8,920.00 | 7,810.46 | 89,590 |
| 2022-12-02 | 9,130.00 | 9,150.00 | 8,980.00 | 9,070.00 | 7,941.81 | 90,768 |
| 2022-12-01 | 9,130.00 | 9,190.00 | 9,030.00 | 9,120.00 | 7,985.59 | 176,348 |
| 2022-11-30 | 8,760.00 | 9,050.00 | 8,760.00 | 9,010.00 | 7,889.27 | 158,110 |
| 2022-11-29 | 8,630.00 | 8,880.00 | 8,610.00 | 8,830.00 | 7,731.66 | 134,346 |
| 2022-11-28 | 8,820.00 | 8,830.00 | 8,580.00 | 8,610.00 | 7,539.02 | 172,001 |
| 2022-11-25 | 9,310.00 | 9,340.00 | 8,740.00 | 8,790.00 | 7,696.64 | 909,930 |
| 2022-11-24 | 9,450.00 | 9,490.00 | 9,310.00 | 9,440.00 | 8,265.78 | 104,182 |
| 2022-11-23 | 9,190.00 | 9,470.00 | 9,160.00 | 9,420.00 | 8,248.27 | 149,524 |
| 2022-11-22 | 9,100.00 | 9,190.00 | 9,040.00 | 9,150.00 | 8,011.86 | 54,037 |
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.