Baiksan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 8,931.25 | 0 |
| 2022-03-20 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 8,931.25 | 0 |
| 2022-03-18 | 9,950.00 | 10,350.00 | 9,910.00 | 10,200.00 | 8,931.25 | 536,801 |
| 2022-03-17 | 10,050.00 | 10,050.00 | 9,750.00 | 9,830.00 | 8,607.27 | 207,187 |
| 2022-03-16 | 9,710.00 | 9,920.00 | 9,660.00 | 9,900.00 | 8,668.57 | 291,308 |
| 2022-03-15 | 9,400.00 | 9,710.00 | 9,270.00 | 9,620.00 | 8,423.39 | 291,467 |
| 2022-03-14 | 9,980.00 | 9,980.00 | 9,380.00 | 9,460.00 | 8,283.30 | 370,016 |
| 2022-03-13 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,756.13 | 0 |
| 2022-03-11 | 9,830.00 | 10,050.00 | 9,700.00 | 10,000.00 | 8,756.13 | 486,878 |
| 2022-03-10 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 8,265.78 | 0 |
| 2022-03-08 | 9,900.00 | 10,100.00 | 9,390.00 | 9,440.00 | 8,265.78 | 743,480 |
| 2022-03-07 | 10,200.00 | 10,400.00 | 10,000.00 | 10,200.00 | 8,931.25 | 577,179 |
| 2022-03-06 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,193.93 | 0 |
| 2022-03-04 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,193.93 | 0 |
| 2022-03-03 | 10,250.00 | 10,650.00 | 10,150.00 | 10,500.00 | 9,193.93 | 1,269,608 |
| 2022-03-02 | 10,000.00 | 10,200.00 | 9,900.00 | 10,050.00 | 8,799.91 | 350,713 |
| 2022-03-01 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,756.13 | 0 |
| 2022-02-28 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 8,931.25 | 0 |
| 2022-02-25 | 10,050.00 | 10,350.00 | 9,980.00 | 10,200.00 | 8,931.25 | 523,134 |
| 2022-02-24 | 10,100.00 | 10,400.00 | 9,750.00 | 9,840.00 | 8,616.03 | 731,695 |
| 2022-02-23 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,106.37 | 0 |
| 2022-02-22 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,106.37 | 0 |
| 2022-02-21 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,106.37 | 0 |
| 2022-02-20 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,106.37 | 0 |
| 2022-02-18 | 9,710.00 | 10,750.00 | 9,670.00 | 10,400.00 | 9,106.37 | 1,914,352 |
| 2022-02-17 | 9,420.00 | 10,150.00 | 9,330.00 | 9,830.00 | 8,607.27 | 961,786 |
| 2022-02-16 | 9,170.00 | 9,510.00 | 9,170.00 | 9,500.00 | 8,318.32 | 391,064 |
| 2022-02-15 | 9,610.00 | 9,870.00 | 8,850.00 | 9,030.00 | 7,906.78 | 573,827 |
| 2022-02-14 | 9,510.00 | 9,890.00 | 9,450.00 | 9,670.00 | 8,467.17 | 520,521 |
| 2022-02-11 | 10,500.00 | 10,900.00 | 9,700.00 | 9,870.00 | 8,642.30 | 2,167,705 |
| 2022-02-10 | 9,880.00 | 10,250.00 | 9,830.00 | 10,000.00 | 8,756.13 | 574,196 |
| 2022-02-09 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,493.44 | 0 |
| 2022-02-08 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,493.44 | 0 |
| 2022-02-07 | 9,760.00 | 9,760.00 | 9,480.00 | 9,700.00 | 8,493.44 | 338,913 |
| 2022-02-04 | 8,930.00 | 9,890.00 | 8,930.00 | 9,880.00 | 8,651.05 | 648,102 |
| 2022-02-03 | 8,790.00 | 9,190.00 | 8,790.00 | 9,050.00 | 7,924.29 | 212,696 |
| 2022-01-28 | 8,400.00 | 8,720.00 | 8,260.00 | 8,640.00 | 7,565.29 | 240,980 |
| 2022-01-27 | 9,000.00 | 9,000.00 | 8,390.00 | 8,400.00 | 7,355.15 | 277,459 |
| 2022-01-26 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 7,836.73 | 0 |
| 2022-01-25 | 9,760.00 | 9,760.00 | 8,620.00 | 8,950.00 | 7,836.73 | 816,314 |
| 2022-01-24 | 9,590.00 | 9,710.00 | 9,320.00 | 9,530.00 | 8,344.59 | 291,620 |
| 2022-01-21 | 9,630.00 | 9,740.00 | 9,420.00 | 9,690.00 | 8,484.69 | 227,198 |
| 2022-01-20 | 9,250.00 | 9,730.00 | 9,250.00 | 9,700.00 | 8,493.44 | 304,167 |
| 2022-01-19 | 9,450.00 | 9,650.00 | 9,200.00 | 9,330.00 | 8,169.47 | 269,085 |
| 2022-01-18 | 10,050.00 | 10,250.00 | 9,170.00 | 9,600.00 | 8,405.88 | 1,168,873 |
| 2022-01-17 | 10,250.00 | 10,450.00 | 9,990.00 | 10,150.00 | 8,887.47 | 309,498 |
| 2022-01-14 | 9,790.00 | 10,350.00 | 9,700.00 | 10,200.00 | 8,931.25 | 440,021 |
| 2022-01-13 | 9,950.00 | 10,150.00 | 9,810.00 | 9,920.00 | 8,686.08 | 350,898 |
| 2022-01-12 | 9,540.00 | 10,150.00 | 9,510.00 | 9,950.00 | 8,712.35 | 872,833 |
| 2022-01-11 | 9,430.00 | 9,810.00 | 9,290.00 | 9,550.00 | 8,362.10 | 498,854 |
| 2022-01-10 | 9,560.00 | 9,590.00 | 9,270.00 | 9,500.00 | 8,318.32 | 244,369 |
| 2022-01-07 | 9,370.00 | 9,850.00 | 9,370.00 | 9,500.00 | 8,318.32 | 859,524 |
| 2022-01-06 | 9,190.00 | 9,480.00 | 9,080.00 | 9,260.00 | 8,108.17 | 656,544 |
| 2022-01-05 | 9,800.00 | 9,840.00 | 9,300.00 | 9,300.00 | 8,143.20 | 861,069 |
| 2022-01-04 | 9,170.00 | 9,970.00 | 9,100.00 | 9,830.00 | 8,607.27 | 2,118,881 |
| 2022-01-03 | 8,230.00 | 9,060.00 | 8,200.00 | 9,050.00 | 7,924.29 | 1,571,680 |
| 2021-12-30 | 8,080.00 | 8,290.00 | 7,980.00 | 8,230.00 | 7,206.29 | 138,576 |
| 2021-12-29 | 8,100.00 | 8,180.00 | 8,060.00 | 8,120.00 | 7,109.97 | 66,661 |
| 2021-12-28 | 8,290.00 | 8,310.00 | 8,050.00 | 8,120.00 | 7,022.41 | 163,907 |
| 2021-12-27 | 8,040.00 | 8,330.00 | 7,910.00 | 8,240.00 | 7,126.19 | 203,981 |
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.