Baiksan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 9,330.00 | 9,330.00 | 9,060.00 | 9,120.00 | 7,985.59 | 134,236 |
| 2022-11-18 | 9,290.00 | 9,340.00 | 9,170.00 | 9,250.00 | 8,099.42 | 110,718 |
| 2022-11-17 | 9,370.00 | 9,370.00 | 9,160.00 | 9,260.00 | 8,108.17 | 185,193 |
| 2022-11-16 | 9,310.00 | 9,500.00 | 9,280.00 | 9,370.00 | 8,204.49 | 217,935 |
| 2022-11-15 | 9,450.00 | 9,590.00 | 9,140.00 | 9,250.00 | 8,099.42 | 392,429 |
| 2022-11-14 | 9,670.00 | 9,750.00 | 9,440.00 | 9,470.00 | 8,292.05 | 522,124 |
| 2022-11-11 | 9,800.00 | 10,100.00 | 9,500.00 | 9,520.00 | 8,335.83 | 907,744 |
| 2022-11-10 | 9,480.00 | 9,670.00 | 9,350.00 | 9,520.00 | 8,335.83 | 184,155 |
| 2022-11-09 | 9,300.00 | 9,650.00 | 9,220.00 | 9,540.00 | 8,353.34 | 276,354 |
| 2022-11-08 | 9,050.00 | 9,320.00 | 9,010.00 | 9,270.00 | 8,116.93 | 201,018 |
| 2022-11-07 | 9,040.00 | 9,050.00 | 8,900.00 | 8,990.00 | 7,871.76 | 97,638 |
| 2022-11-04 | 8,790.00 | 9,010.00 | 8,680.00 | 8,960.00 | 7,845.49 | 139,467 |
| 2022-11-03 | 8,640.00 | 8,850.00 | 8,620.00 | 8,790.00 | 7,696.64 | 62,650 |
| 2022-11-02 | 8,780.00 | 8,980.00 | 8,690.00 | 8,860.00 | 7,757.93 | 103,065 |
| 2022-11-01 | 8,680.00 | 8,820.00 | 8,620.00 | 8,780.00 | 7,687.88 | 79,396 |
| 2022-10-31 | 8,520.00 | 8,660.00 | 8,470.00 | 8,620.00 | 7,547.78 | 76,183 |
| 2022-10-28 | 8,560.00 | 8,700.00 | 8,390.00 | 8,490.00 | 7,433.95 | 144,073 |
| 2022-10-27 | 8,520.00 | 8,670.00 | 8,460.00 | 8,640.00 | 7,565.29 | 90,180 |
| 2022-10-26 | 8,580.00 | 8,600.00 | 8,360.00 | 8,510.00 | 7,451.46 | 96,856 |
| 2022-10-25 | 8,400.00 | 8,540.00 | 8,400.00 | 8,510.00 | 7,451.46 | 64,870 |
| 2022-10-24 | 8,610.00 | 8,610.00 | 8,390.00 | 8,400.00 | 7,355.15 | 104,957 |
| 2022-10-21 | 8,700.00 | 8,760.00 | 8,370.00 | 8,370.00 | 7,328.88 | 106,196 |
| 2022-10-20 | 8,860.00 | 9,030.00 | 8,680.00 | 8,760.00 | 7,670.37 | 173,461 |
| 2022-10-19 | 8,970.00 | 9,240.00 | 8,900.00 | 9,060.00 | 7,933.05 | 209,239 |
| 2022-10-18 | 8,950.00 | 9,000.00 | 8,700.00 | 8,970.00 | 7,854.25 | 233,761 |
| 2022-10-17 | 8,400.00 | 8,750.00 | 8,350.00 | 8,750.00 | 7,661.61 | 80,798 |
| 2022-10-14 | 8,330.00 | 8,620.00 | 8,300.00 | 8,600.00 | 7,530.27 | 192,043 |
| 2022-10-13 | 8,590.00 | 8,590.00 | 8,060.00 | 8,110.00 | 7,101.22 | 286,319 |
| 2022-10-12 | 8,580.00 | 8,670.00 | 8,460.00 | 8,540.00 | 7,477.73 | 151,593 |
| 2022-10-11 | 9,100.00 | 9,100.00 | 8,500.00 | 8,550.00 | 7,486.49 | 315,947 |
| 2022-10-07 | 9,400.00 | 9,520.00 | 9,310.00 | 9,310.00 | 8,151.95 | 68,857 |
| 2022-10-06 | 9,200.00 | 9,550.00 | 9,140.00 | 9,490.00 | 8,309.56 | 147,829 |
| 2022-10-05 | 9,360.00 | 9,440.00 | 9,030.00 | 9,110.00 | 7,976.83 | 207,994 |
| 2022-10-04 | 9,170.00 | 9,240.00 | 8,980.00 | 9,240.00 | 8,090.66 | 280,937 |
| 2022-10-03 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 7,915.54 | 0 |
| 2022-09-30 | 9,610.00 | 9,780.00 | 8,980.00 | 9,040.00 | 7,915.54 | 740,223 |
| 2022-09-29 | 9,630.00 | 10,150.00 | 9,630.00 | 9,810.00 | 8,589.76 | 385,713 |
| 2022-09-28 | 9,760.00 | 9,920.00 | 9,150.00 | 9,480.00 | 8,300.81 | 318,473 |
| 2022-09-27 | 9,640.00 | 9,890.00 | 9,440.00 | 9,860.00 | 8,633.54 | 349,417 |
| 2022-09-26 | 10,250.00 | 10,300.00 | 9,600.00 | 9,640.00 | 8,440.91 | 613,490 |
| 2022-09-23 | 10,700.00 | 10,700.00 | 10,250.00 | 10,350.00 | 9,062.59 | 408,793 |
| 2022-09-22 | 10,550.00 | 10,800.00 | 10,250.00 | 10,700.00 | 9,369.06 | 465,943 |
| 2022-09-21 | 10,900.00 | 11,100.00 | 10,550.00 | 10,750.00 | 9,412.84 | 450,554 |
| 2022-09-20 | 10,850.00 | 11,150.00 | 10,750.00 | 11,050.00 | 9,675.52 | 543,429 |
| 2022-09-19 | 11,200.00 | 11,250.00 | 10,700.00 | 10,750.00 | 9,412.84 | 562,980 |
| 2022-09-16 | 11,600.00 | 11,700.00 | 11,100.00 | 11,200.00 | 9,806.86 | 580,326 |
| 2022-09-15 | 11,700.00 | 11,850.00 | 11,600.00 | 11,750.00 | 10,288.45 | 590,077 |
| 2022-09-14 | 11,500.00 | 11,850.00 | 11,400.00 | 11,700.00 | 10,244.67 | 467,658 |
| 2022-09-13 | 11,950.00 | 12,200.00 | 11,550.00 | 11,900.00 | 10,419.79 | 519,452 |
| 2022-09-08 | 11,350.00 | 12,050.00 | 11,200.00 | 11,700.00 | 10,244.67 | 872,119 |
| 2022-09-07 | 11,250.00 | 11,300.00 | 11,000.00 | 11,150.00 | 9,763.08 | 462,748 |
| 2022-09-06 | 11,350.00 | 11,550.00 | 11,200.00 | 11,350.00 | 9,938.20 | 505,424 |
| 2022-09-05 | 11,150.00 | 11,500.00 | 11,050.00 | 11,300.00 | 9,894.42 | 1,269,315 |
| 2022-09-04 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 9,675.52 | 0 |
| 2022-09-02 | 10,200.00 | 11,150.00 | 10,150.00 | 11,050.00 | 9,675.52 | 2,332,855 |
| 2022-09-01 | 10,550.00 | 10,550.00 | 10,050.00 | 10,150.00 | 8,887.47 | 488,379 |
| 2022-08-31 | 10,350.00 | 10,800.00 | 10,300.00 | 10,600.00 | 9,281.49 | 378,560 |
| 2022-08-30 | 10,150.00 | 10,700.00 | 10,100.00 | 10,450.00 | 9,150.15 | 417,820 |
| 2022-08-29 | 10,050.00 | 10,250.00 | 10,000.00 | 10,100.00 | 8,843.69 | 336,769 |
| 2022-08-28 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 9,150.15 | 0 |
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.