Baiksan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 10,200.00 | 10,550.00 | 10,100.00 | 10,450.00 | 9,150.15 | 430,676 |
| 2022-08-25 | 9,850.00 | 10,250.00 | 9,850.00 | 10,200.00 | 8,931.25 | 456,662 |
| 2022-08-24 | 9,710.00 | 9,930.00 | 9,710.00 | 9,840.00 | 8,616.03 | 120,857 |
| 2022-08-23 | 9,770.00 | 9,910.00 | 9,670.00 | 9,790.00 | 8,572.25 | 156,247 |
| 2022-08-22 | 9,760.00 | 10,050.00 | 9,680.00 | 9,930.00 | 8,694.83 | 217,141 |
| 2022-08-19 | 9,960.00 | 10,100.00 | 9,800.00 | 9,870.00 | 8,642.30 | 214,493 |
| 2022-08-18 | 9,710.00 | 10,000.00 | 9,620.00 | 10,000.00 | 8,756.13 | 226,502 |
| 2022-08-17 | 9,770.00 | 9,950.00 | 9,640.00 | 9,710.00 | 8,502.20 | 267,113 |
| 2022-08-16 | 10,100.00 | 10,150.00 | 9,790.00 | 9,830.00 | 8,607.27 | 527,700 |
| 2022-08-12 | 10,100.00 | 10,250.00 | 9,980.00 | 10,250.00 | 8,975.03 | 279,509 |
| 2022-08-11 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 8,799.91 | 294,647 |
| 2022-08-10 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 8,756.13 | 228,309 |
| 2022-08-09 | 10,200.00 | 10,250.00 | 10,000.00 | 10,250.00 | 8,975.03 | 250,347 |
| 2022-08-08 | 10,150.00 | 10,250.00 | 10,050.00 | 10,200.00 | 8,931.25 | 132,308 |
| 2022-08-05 | 10,050.00 | 10,350.00 | 9,980.00 | 10,100.00 | 8,843.69 | 254,555 |
| 2022-08-04 | 10,400.00 | 10,400.00 | 10,000.00 | 10,050.00 | 8,799.91 | 271,908 |
| 2022-08-03 | 9,940.00 | 10,300.00 | 9,830.00 | 10,300.00 | 9,018.81 | 387,484 |
| 2022-08-02 | 10,150.00 | 10,450.00 | 9,900.00 | 9,940.00 | 8,703.59 | 575,962 |
| 2022-08-01 | 10,300.00 | 10,400.00 | 10,000.00 | 10,150.00 | 8,887.47 | 451,177 |
| 2022-07-31 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 9,018.81 | 0 |
| 2022-07-29 | 10,500.00 | 10,550.00 | 10,050.00 | 10,300.00 | 9,018.81 | 589,124 |
| 2022-07-28 | 10,550.00 | 10,550.00 | 9,990.00 | 10,150.00 | 8,887.47 | 1,062,346 |
| 2022-07-27 | 9,550.00 | 9,870.00 | 9,480.00 | 9,870.00 | 8,642.30 | 209,876 |
| 2022-07-26 | 9,370.00 | 9,550.00 | 9,290.00 | 9,500.00 | 8,318.32 | 116,845 |
| 2022-07-25 | 9,380.00 | 9,550.00 | 9,330.00 | 9,500.00 | 8,318.32 | 85,306 |
| 2022-07-24 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 8,257.03 | 0 |
| 2022-07-22 | 9,780.00 | 9,860.00 | 9,390.00 | 9,430.00 | 8,257.03 | 176,538 |
| 2022-07-21 | 9,760.00 | 9,930.00 | 9,580.00 | 9,750.00 | 8,537.22 | 163,661 |
| 2022-07-20 | 9,430.00 | 9,780.00 | 9,350.00 | 9,650.00 | 8,449.66 | 305,956 |
| 2022-07-19 | 9,090.00 | 9,350.00 | 8,990.00 | 9,320.00 | 8,160.71 | 75,983 |
| 2022-07-18 | 8,950.00 | 9,110.00 | 8,940.00 | 9,100.00 | 7,968.07 | 75,947 |
| 2022-07-15 | 9,030.00 | 9,080.00 | 8,770.00 | 8,930.00 | 7,819.22 | 149,664 |
| 2022-07-14 | 9,090.00 | 9,160.00 | 8,810.00 | 9,020.00 | 7,898.03 | 236,997 |
| 2022-07-13 | 9,050.00 | 9,250.00 | 9,010.00 | 9,160.00 | 8,020.61 | 77,523 |
| 2022-07-12 | 9,260.00 | 9,500.00 | 9,000.00 | 9,130.00 | 7,994.34 | 270,348 |
| 2022-07-11 | 9,390.00 | 9,390.00 | 9,200.00 | 9,300.00 | 8,143.20 | 101,552 |
| 2022-07-08 | 9,120.00 | 9,410.00 | 9,060.00 | 9,310.00 | 8,151.95 | 152,866 |
| 2022-07-07 | 8,760.00 | 9,140.00 | 8,760.00 | 9,050.00 | 7,924.29 | 157,548 |
| 2022-07-06 | 8,800.00 | 9,120.00 | 8,620.00 | 8,790.00 | 7,696.64 | 187,845 |
| 2022-07-05 | 8,600.00 | 8,850.00 | 8,570.00 | 8,800.00 | 7,705.39 | 95,252 |
| 2022-07-04 | 8,560.00 | 8,680.00 | 8,350.00 | 8,510.00 | 7,451.46 | 146,276 |
| 2022-07-01 | 8,840.00 | 8,970.00 | 8,450.00 | 8,550.00 | 7,486.49 | 156,791 |
| 2022-06-30 | 8,910.00 | 8,970.00 | 8,770.00 | 8,840.00 | 7,740.42 | 196,199 |
| 2022-06-29 | 8,920.00 | 9,090.00 | 8,770.00 | 9,040.00 | 7,915.54 | 193,283 |
| 2022-06-28 | 9,280.00 | 9,410.00 | 9,050.00 | 9,120.00 | 7,985.59 | 302,929 |
| 2022-06-27 | 9,160.00 | 9,490.00 | 9,050.00 | 9,380.00 | 8,213.25 | 278,197 |
| 2022-06-24 | 8,600.00 | 9,120.00 | 8,550.00 | 9,110.00 | 7,976.83 | 334,532 |
| 2022-06-23 | 8,710.00 | 8,880.00 | 8,340.00 | 8,400.00 | 7,355.15 | 341,425 |
| 2022-06-22 | 8,980.00 | 9,070.00 | 8,490.00 | 8,530.00 | 7,468.98 | 271,612 |
| 2022-06-21 | 8,680.00 | 9,060.00 | 8,550.00 | 8,980.00 | 7,863.00 | 245,174 |
| 2022-06-20 | 9,030.00 | 9,070.00 | 8,130.00 | 8,600.00 | 7,530.27 | 350,415 |
| 2022-06-19 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 7,845.49 | 0 |
| 2022-06-17 | 8,950.00 | 9,030.00 | 8,650.00 | 8,960.00 | 7,845.49 | 518,441 |
| 2022-06-16 | 9,590.00 | 9,690.00 | 9,150.00 | 9,210.00 | 8,064.39 | 377,635 |
| 2022-06-15 | 9,750.00 | 9,810.00 | 9,350.00 | 9,450.00 | 8,274.54 | 330,045 |
| 2022-06-14 | 9,550.00 | 9,830.00 | 9,390.00 | 9,820.00 | 8,598.52 | 425,886 |
| 2022-06-13 | 10,450.00 | 10,500.00 | 9,780.00 | 9,830.00 | 8,607.27 | 736,513 |
| 2022-06-10 | 10,600.00 | 10,950.00 | 10,600.00 | 10,700.00 | 9,369.06 | 284,503 |
| 2022-06-09 | 10,700.00 | 10,900.00 | 10,550.00 | 10,750.00 | 9,412.84 | 223,261 |
| 2022-06-08 | 10,850.00 | 10,950.00 | 10,400.00 | 10,800.00 | 9,456.62 | 500,634 |
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.