Baiksan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	10,850.00	10,900.00	10,450.00	10,850.00	9,500.40	344,525
2022-06-03	11,050.00	11,050.00	10,750.00	10,800.00	9,456.62	175,125
2022-06-02	11,050.00	11,150.00	10,900.00	11,000.00	9,631.74	186,142
2022-05-31	11,300.00	11,300.00	10,800.00	11,100.00	9,719.30	499,734
2022-05-30	11,350.00	11,600.00	11,200.00	11,200.00	9,806.86	392,064
2022-05-27	10,800.00	11,450.00	10,750.00	11,300.00	9,894.42	1,132,753
2022-05-26	11,150.00	11,250.00	10,400.00	10,500.00	9,193.93	860,901
2022-05-25	11,200.00	11,300.00	10,950.00	11,100.00	9,719.30	395,932
2022-05-24	11,200.00	11,450.00	10,950.00	11,100.00	9,719.30	490,927
2022-05-23	11,650.00	11,700.00	11,050.00	11,200.00	9,806.86	402,046
2022-05-22	11,650.00	11,650.00	11,650.00	11,650.00	10,200.89	0
2022-05-20	11,400.00	12,500.00	11,300.00	11,650.00	10,200.89	1,340,177
2022-05-19	11,500.00	11,600.00	10,950.00	11,250.00	9,850.64	1,064,374
2022-05-18	12,150.00	12,150.00	11,750.00	11,800.00	10,332.23	237,060
2022-05-17	12,000.00	12,200.00	11,800.00	12,100.00	10,594.91	320,857
2022-05-16	12,150.00	12,150.00	11,800.00	12,000.00	10,507.35	379,845
2022-05-15	12,000.00	12,000.00	12,000.00	12,000.00	10,507.35	0
2022-05-13	11,550.00	12,400.00	11,500.00	12,000.00	10,507.35	764,413
2022-05-12	11,700.00	12,100.00	11,350.00	11,450.00	10,025.76	356,813
2022-05-11	12,100.00	12,200.00	11,700.00	11,950.00	10,463.57	326,312
2022-05-10	11,650.00	12,200.00	11,550.00	12,100.00	10,594.91	497,495
2022-05-09	13,000.00	13,100.00	11,850.00	11,850.00	10,376.01	803,701
2022-05-08	13,100.00	13,100.00	13,100.00	13,100.00	11,470.53	0
2022-05-06	12,600.00	13,200.00	12,550.00	13,100.00	11,470.53	482,210
2022-05-04	12,850.00	12,900.00	12,450.00	12,850.00	11,251.62	384,448
2022-05-03	13,000.00	13,100.00	12,600.00	12,850.00	11,251.62	710,433
2022-05-02	12,400.00	12,750.00	12,200.00	12,700.00	11,120.28	489,929
2022-05-01	12,550.00	12,550.00	12,550.00	12,550.00	10,988.94	0
2022-04-29	12,000.00	12,600.00	11,750.00	12,550.00	10,988.94	449,088
2022-04-28	12,150.00	12,250.00	11,700.00	12,000.00	10,507.35	291,715
2022-04-27	11,800.00	12,200.00	11,700.00	12,200.00	10,682.47	342,868
2022-04-26	12,250.00	12,300.00	11,900.00	12,150.00	10,638.69	379,560
2022-04-25	12,150.00	12,400.00	11,900.00	11,900.00	10,419.79	614,764
2022-04-24	12,500.00	12,500.00	12,500.00	12,500.00	10,945.16	0
2022-04-22	11,800.00	12,550.00	11,700.00	12,500.00	10,945.16	659,210
2022-04-21	11,900.00	12,000.00	11,700.00	11,950.00	10,463.57	466,952
2022-04-20	11,350.00	11,950.00	11,300.00	11,900.00	10,419.79	670,309
2022-04-19	11,400.00	11,500.00	11,150.00	11,400.00	9,981.98	277,378
2022-04-18	11,100.00	11,500.00	11,050.00	11,350.00	9,938.20	445,493
2022-04-17	11,200.00	11,200.00	11,200.00	11,200.00	9,806.86	0
2022-04-15	11,000.00	11,400.00	10,750.00	11,200.00	9,806.86	508,247
2022-04-14	11,450.00	11,500.00	11,000.00	11,050.00	9,675.52	629,034
2022-04-13	10,550.00	11,350.00	10,500.00	11,300.00	9,894.42	634,898
2022-04-12	10,650.00	10,800.00	10,300.00	10,550.00	9,237.71	400,639
2022-04-11	11,150.00	11,200.00	10,700.00	10,800.00	9,456.62	271,293
2022-04-10	11,050.00	11,050.00	11,050.00	11,050.00	9,675.52	0
2022-04-08	11,100.00	11,250.00	10,800.00	11,050.00	9,675.52	483,403
2022-04-07	10,500.00	11,200.00	10,400.00	11,050.00	9,675.52	1,608,109
2022-04-06	10,500.00	10,650.00	10,300.00	10,550.00	9,237.71	343,407
2022-04-05	10,550.00	10,700.00	10,350.00	10,600.00	9,281.49	331,857
2022-04-04	10,450.00	10,600.00	10,250.00	10,500.00	9,193.93	269,705
2022-04-01	10,450.00	10,550.00	10,200.00	10,350.00	9,062.59	297,793
2022-03-31	10,300.00	10,550.00	10,200.00	10,550.00	9,237.71	257,255
2022-03-30	10,400.00	10,500.00	10,200.00	10,300.00	9,018.81	234,525
2022-03-29	10,450.00	10,500.00	10,150.00	10,300.00	9,018.81	278,909
2022-03-28	10,650.00	10,650.00	10,250.00	10,400.00	9,106.37	232,195
2022-03-25	10,450.00	10,650.00	10,150.00	10,600.00	9,281.49	429,095
2022-03-24	10,500.00	10,550.00	10,250.00	10,550.00	9,237.71	240,903
2022-03-23	10,650.00	10,900.00	10,350.00	10,550.00	9,237.71	915,120
2022-03-22	10,100.00	10,600.00	10,100.00	10,550.00	9,237.71	588,042

← NewerPage 19 of 21 · 1,257 trading daysOlder →

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.