Baiksan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 8,040.00 | 8,330.00 | 7,910.00 | 8,240.00 | 7,126.19 | 203,981 |
| 2021-12-26 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 6,953.23 | 0 |
| 2021-12-24 | 7,850.00 | 8,110.00 | 7,850.00 | 8,040.00 | 6,953.23 | 134,150 |
| 2021-12-23 | 7,770.00 | 7,910.00 | 7,720.00 | 7,870.00 | 6,806.21 | 115,450 |
| 2021-12-22 | 7,750.00 | 7,810.00 | 7,660.00 | 7,760.00 | 6,711.07 | 85,417 |
| 2021-12-21 | 7,720.00 | 7,750.00 | 7,460.00 | 7,700.00 | 6,659.19 | 131,601 |
| 2021-12-20 | 7,830.00 | 7,950.00 | 7,700.00 | 7,720.00 | 6,676.48 | 108,391 |
| 2021-12-17 | 7,870.00 | 7,980.00 | 7,750.00 | 7,830.00 | 6,771.61 | 149,227 |
| 2021-12-16 | 8,000.00 | 8,010.00 | 7,880.00 | 7,980.00 | 6,901.34 | 93,931 |
| 2021-12-15 | 8,060.00 | 8,100.00 | 7,900.00 | 7,970.00 | 6,892.69 | 86,582 |
| 2021-12-14 | 8,210.00 | 8,280.00 | 7,990.00 | 8,060.00 | 6,970.52 | 122,671 |
| 2021-12-13 | 8,160.00 | 8,400.00 | 8,110.00 | 8,210.00 | 7,100.25 | 231,741 |
| 2021-12-10 | 8,250.00 | 8,270.00 | 8,080.00 | 8,240.00 | 7,126.19 | 159,581 |
| 2021-12-09 | 8,240.00 | 8,330.00 | 8,110.00 | 8,250.00 | 7,134.84 | 159,060 |
| 2021-12-08 | 8,380.00 | 8,480.00 | 8,190.00 | 8,240.00 | 7,126.19 | 266,334 |
| 2021-12-07 | 8,000.00 | 8,570.00 | 7,920.00 | 8,350.00 | 7,221.32 | 758,328 |
| 2021-12-06 | 7,930.00 | 8,170.00 | 7,930.00 | 8,000.00 | 6,918.63 | 180,656 |
| 2021-12-05 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 6,935.93 | 0 |
| 2021-12-03 | 7,630.00 | 8,070.00 | 7,630.00 | 8,020.00 | 6,935.93 | 312,365 |
| 2021-12-02 | 7,310.00 | 7,730.00 | 7,310.00 | 7,730.00 | 6,685.13 | 227,756 |
| 2021-12-01 | 7,010.00 | 7,630.00 | 7,000.00 | 7,480.00 | 6,468.92 | 502,705 |
| 2021-11-30 | 7,600.00 | 7,680.00 | 6,980.00 | 7,100.00 | 6,140.29 | 597,727 |
| 2021-11-29 | 7,700.00 | 7,880.00 | 7,500.00 | 7,540.00 | 6,520.81 | 487,049 |
| 2021-11-26 | 8,400.00 | 8,410.00 | 7,960.00 | 8,070.00 | 6,979.17 | 409,661 |
| 2021-11-25 | 8,360.00 | 8,500.00 | 8,230.00 | 8,390.00 | 7,255.92 | 855,564 |
| 2021-11-24 | 7,730.00 | 8,320.00 | 7,720.00 | 8,240.00 | 7,126.19 | 1,175,554 |
| 2021-11-23 | 7,500.00 | 7,820.00 | 7,450.00 | 7,720.00 | 6,676.48 | 328,369 |
| 2021-11-22 | 7,630.00 | 7,770.00 | 7,450.00 | 7,500.00 | 6,486.22 | 113,906 |
| 2021-11-19 | 7,460.00 | 7,760.00 | 7,440.00 | 7,630.00 | 6,598.65 | 189,422 |
| 2021-11-18 | 7,770.00 | 7,770.00 | 7,430.00 | 7,460.00 | 6,451.63 | 226,740 |
| 2021-11-17 | 7,800.00 | 7,930.00 | 7,700.00 | 7,760.00 | 6,711.07 | 279,749 |
| 2021-11-16 | 7,700.00 | 7,900.00 | 7,620.00 | 7,830.00 | 6,771.61 | 286,834 |
| 2021-11-15 | 7,400.00 | 7,770.00 | 7,370.00 | 7,700.00 | 6,659.19 | 289,401 |
| 2021-11-14 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 6,425.68 | 0 |
| 2021-11-12 | 7,380.00 | 7,540.00 | 7,310.00 | 7,430.00 | 6,425.68 | 247,596 |
| 2021-11-11 | 7,500.00 | 7,730.00 | 7,320.00 | 7,380.00 | 6,382.44 | 302,534 |
| 2021-11-10 | 8,040.00 | 8,040.00 | 7,630.00 | 7,640.00 | 6,607.30 | 326,413 |
| 2021-11-09 | 8,070.00 | 8,170.00 | 7,820.00 | 8,110.00 | 7,013.77 | 531,609 |
| 2021-11-08 | 8,010.00 | 8,150.00 | 7,960.00 | 8,030.00 | 6,944.58 | 214,067 |
| 2021-11-05 | 7,590.00 | 8,180.00 | 7,560.00 | 8,000.00 | 6,918.63 | 503,012 |
| 2021-11-04 | 7,800.00 | 7,880.00 | 7,600.00 | 7,610.00 | 6,581.35 | 204,035 |
| 2021-11-03 | 7,980.00 | 7,980.00 | 7,740.00 | 7,800.00 | 6,745.67 | 171,881 |
| 2021-11-02 | 8,070.00 | 8,180.00 | 7,900.00 | 7,980.00 | 6,901.34 | 218,220 |
| 2021-11-01 | 7,930.00 | 8,130.00 | 7,890.00 | 8,070.00 | 6,979.17 | 129,142 |
| 2021-10-31 | 7,920.00 | 7,920.00 | 7,920.00 | 7,920.00 | 6,849.45 | 0 |
| 2021-10-29 | 8,120.00 | 8,120.00 | 7,840.00 | 7,920.00 | 6,849.45 | 168,299 |
| 2021-10-28 | 8,070.00 | 8,120.00 | 7,850.00 | 7,980.00 | 6,901.34 | 186,421 |
| 2021-10-27 | 8,130.00 | 8,190.00 | 8,000.00 | 8,060.00 | 6,970.52 | 130,382 |
| 2021-10-26 | 8,070.00 | 8,240.00 | 8,050.00 | 8,110.00 | 7,013.77 | 131,740 |
| 2021-10-25 | 7,950.00 | 8,270.00 | 7,910.00 | 8,130.00 | 7,031.06 | 164,447 |
| 2021-10-22 | 7,980.00 | 8,140.00 | 7,940.00 | 7,950.00 | 6,875.39 | 128,089 |
| 2021-10-21 | 8,040.00 | 8,180.00 | 7,980.00 | 8,030.00 | 6,944.58 | 129,850 |
← NewerPage 21 of 21 · 1,252 trading days
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.