Baiksan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13,210.00 | 13,320.00 | 13,120.00 | 13,280.00 | 12,363.43 | 33,475 |
| 2024-10-25 | 13,500.00 | 13,550.00 | 13,160.00 | 13,210.00 | 12,298.26 | 33,657 |
| 2024-10-24 | 13,830.00 | 13,830.00 | 13,370.00 | 13,420.00 | 12,493.76 | 67,995 |
| 2024-10-23 | 13,780.00 | 14,000.00 | 13,580.00 | 13,830.00 | 12,875.47 | 49,034 |
| 2024-10-22 | 14,180.00 | 14,180.00 | 13,640.00 | 13,790.00 | 12,838.23 | 50,055 |
| 2024-10-21 | 13,900.00 | 14,110.00 | 13,830.00 | 14,010.00 | 13,043.04 | 29,929 |
| 2024-10-18 | 13,850.00 | 14,000.00 | 13,610.00 | 13,840.00 | 12,884.78 | 66,779 |
| 2024-10-17 | 14,090.00 | 14,360.00 | 13,820.00 | 13,850.00 | 12,894.08 | 40,831 |
| 2024-10-16 | 14,180.00 | 14,230.00 | 14,020.00 | 14,080.00 | 13,108.21 | 42,377 |
| 2024-10-15 | 14,130.00 | 14,250.00 | 14,010.00 | 14,150.00 | 13,173.38 | 34,593 |
| 2024-10-14 | 13,810.00 | 14,160.00 | 13,810.00 | 14,120.00 | 13,145.45 | 57,148 |
| 2024-10-11 | 14,060.00 | 14,200.00 | 13,600.00 | 13,800.00 | 12,847.54 | 77,264 |
| 2024-10-10 | 14,200.00 | 14,390.00 | 14,060.00 | 14,190.00 | 13,210.62 | 54,895 |
| 2024-10-08 | 14,470.00 | 14,690.00 | 14,060.00 | 14,130.00 | 13,154.76 | 40,535 |
| 2024-10-07 | 14,170.00 | 14,540.00 | 14,150.00 | 14,480.00 | 13,480.60 | 48,882 |
| 2024-10-04 | 14,420.00 | 14,560.00 | 14,180.00 | 14,230.00 | 13,247.86 | 36,324 |
| 2024-10-02 | 14,900.00 | 15,040.00 | 14,400.00 | 14,400.00 | 13,406.12 | 93,093 |
| 2024-09-30 | 14,540.00 | 15,220.00 | 14,540.00 | 15,060.00 | 14,020.57 | 154,214 |
| 2024-09-27 | 14,610.00 | 14,900.00 | 14,400.00 | 14,680.00 | 13,666.80 | 87,929 |
| 2024-09-26 | 14,380.00 | 14,690.00 | 14,300.00 | 14,550.00 | 13,545.77 | 73,272 |
| 2024-09-25 | 14,500.00 | 14,750.00 | 14,210.00 | 14,400.00 | 13,406.12 | 105,458 |
| 2024-09-24 | 15,160.00 | 15,300.00 | 14,430.00 | 14,580.00 | 13,573.70 | 139,226 |
| 2024-09-23 | 14,270.00 | 15,250.00 | 14,270.00 | 15,110.00 | 14,067.12 | 325,645 |
| 2024-09-20 | 13,740.00 | 14,680.00 | 13,620.00 | 14,250.00 | 13,266.48 | 185,409 |
| 2024-09-19 | 13,600.00 | 13,740.00 | 13,310.00 | 13,550.00 | 12,614.79 | 40,156 |
| 2024-09-13 | 13,350.00 | 13,730.00 | 13,210.00 | 13,670.00 | 12,726.51 | 55,877 |
| 2024-09-12 | 12,830.00 | 13,540.00 | 12,830.00 | 13,390.00 | 12,465.83 | 68,614 |
| 2024-09-11 | 12,800.00 | 12,960.00 | 12,720.00 | 12,830.00 | 11,804.84 | 34,420 |
| 2024-09-10 | 13,250.00 | 13,250.00 | 12,760.00 | 12,830.00 | 11,804.84 | 61,455 |
| 2024-09-09 | 12,500.00 | 13,170.00 | 12,380.00 | 13,100.00 | 12,053.26 | 89,620 |
| 2024-09-06 | 12,530.00 | 12,890.00 | 12,430.00 | 12,680.00 | 11,666.82 | 64,981 |
| 2024-09-05 | 13,000.00 | 13,200.00 | 12,480.00 | 12,670.00 | 11,657.62 | 154,725 |
| 2024-09-04 | 12,820.00 | 13,070.00 | 12,550.00 | 13,030.00 | 11,988.86 | 88,550 |
| 2024-09-03 | 13,170.00 | 13,280.00 | 13,040.00 | 13,200.00 | 12,145.27 | 13,507 |
| 2024-09-02 | 12,980.00 | 13,280.00 | 12,970.00 | 13,250.00 | 12,191.28 | 40,411 |
| 2024-08-30 | 13,110.00 | 13,110.00 | 12,860.00 | 12,980.00 | 11,942.85 | 91,288 |
| 2024-08-29 | 13,120.00 | 13,270.00 | 12,920.00 | 13,110.00 | 12,062.46 | 38,802 |
| 2024-08-28 | 13,190.00 | 13,320.00 | 13,020.00 | 13,120.00 | 12,071.67 | 64,678 |
| 2024-08-27 | 13,680.00 | 13,680.00 | 13,000.00 | 13,250.00 | 12,191.28 | 68,418 |
| 2024-08-26 | 14,200.00 | 14,250.00 | 13,700.00 | 13,740.00 | 12,642.13 | 48,166 |
| 2024-08-23 | 13,760.00 | 14,280.00 | 13,550.00 | 14,170.00 | 13,037.77 | 72,136 |
| 2024-08-22 | 14,000.00 | 14,000.00 | 13,520.00 | 13,790.00 | 12,688.13 | 89,545 |
| 2024-08-21 | 14,320.00 | 14,320.00 | 13,840.00 | 14,010.00 | 12,890.55 | 106,743 |
| 2024-08-20 | 14,650.00 | 14,750.00 | 14,090.00 | 14,230.00 | 13,092.97 | 167,597 |
| 2024-08-19 | 14,800.00 | 14,800.00 | 14,050.00 | 14,300.00 | 13,157.38 | 149,033 |
| 2024-08-16 | 14,250.00 | 14,670.00 | 14,230.00 | 14,490.00 | 13,332.20 | 164,520 |
| 2024-08-14 | 14,530.00 | 14,730.00 | 14,060.00 | 14,200.00 | 13,065.37 | 146,513 |
| 2024-08-13 | 13,530.00 | 14,600.00 | 13,530.00 | 14,490.00 | 13,332.20 | 750,609 |
| 2024-08-12 | 13,520.00 | 13,790.00 | 13,270.00 | 13,530.00 | 12,448.90 | 67,415 |
| 2024-08-09 | 12,600.00 | 13,750.00 | 12,600.00 | 13,700.00 | 12,605.32 | 219,078 |
| 2024-08-08 | 12,490.00 | 12,710.00 | 11,980.00 | 12,450.00 | 11,455.20 | 155,544 |
| 2024-08-07 | 12,170.00 | 12,710.00 | 12,170.00 | 12,370.00 | 11,381.59 | 30,533 |
| 2024-08-06 | 11,900.00 | 12,540.00 | 11,900.00 | 12,360.00 | 11,372.39 | 76,682 |
| 2024-08-05 | 12,500.00 | 12,800.00 | 11,210.00 | 11,800.00 | 10,857.14 | 204,641 |
| 2024-08-02 | 13,260.00 | 13,450.00 | 12,870.00 | 12,880.00 | 11,850.84 | 106,180 |
| 2024-08-01 | 13,480.00 | 13,740.00 | 13,200.00 | 13,480.00 | 12,402.90 | 70,402 |
| 2024-07-31 | 13,750.00 | 13,820.00 | 13,360.00 | 13,480.00 | 12,402.90 | 81,630 |
| 2024-07-30 | 13,810.00 | 13,850.00 | 13,570.00 | 13,750.00 | 12,651.33 | 49,925 |
| 2024-07-29 | 13,810.00 | 14,060.00 | 13,700.00 | 13,810.00 | 12,706.53 | 46,293 |
| 2024-07-26 | 13,700.00 | 13,930.00 | 13,500.00 | 13,770.00 | 12,669.73 | 71,135 |
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.