BK Holdings CO.,LTD. (KOSDAQ:050090)
South Korea
· Delayed Price · Currency is KRW 902.00
+3.00 (0.33%)
At close: Dec 5, 2025
BK Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 902.00 | 903.00 | 890.00 | 902.00 | 902.00 | 0.33% | 38,661 |
| Dec 4, 2025 | 900.00 | 908.00 | 897.00 | 899.00 | 899.00 | -0.11% | 25,267 |
| Dec 3, 2025 | 914.00 | 915.00 | 897.00 | 900.00 | 900.00 | -0.66% | 23,515 |
| Dec 2, 2025 | 910.00 | 912.00 | 900.00 | 906.00 | 906.00 | 0.55% | 44,571 |
| Dec 1, 2025 | 920.00 | 925.00 | 899.00 | 901.00 | 901.00 | -1.42% | 46,251 |
| Nov 28, 2025 | 884.00 | 919.00 | 884.00 | 914.00 | 914.00 | 1.56% | 27,972 |
| Nov 27, 2025 | 910.00 | 910.00 | 889.00 | 900.00 | 900.00 | -2.28% | 76,432 |
| Nov 26, 2025 | 925.00 | 950.00 | 915.00 | 921.00 | 921.00 | -0.43% | 36,249 |
| Nov 25, 2025 | 920.00 | 944.00 | 920.00 | 925.00 | 925.00 | -0.64% | 36,142 |
| Nov 24, 2025 | 943.00 | 983.00 | 930.00 | 931.00 | 931.00 | -1.27% | 124,260 |
| Nov 21, 2025 | 920.00 | 1,053.00 | 900.00 | 943.00 | 943.00 | 2.50% | 625,785 |
| Nov 20, 2025 | 902.00 | 965.00 | 902.00 | 920.00 | 920.00 | 2.00% | 50,700 |
| Nov 19, 2025 | 904.00 | 915.00 | 882.00 | 902.00 | 902.00 | -0.22% | 69,583 |
| Nov 18, 2025 | 945.00 | 945.00 | 904.00 | 904.00 | 904.00 | -4.34% | 50,951 |
| Nov 17, 2025 | 940.00 | 951.00 | 930.00 | 945.00 | 945.00 | -0.63% | 45,575 |
| Nov 14, 2025 | 968.00 | 971.00 | 940.00 | 951.00 | 951.00 | -2.26% | 57,965 |
| Nov 13, 2025 | 990.00 | 998.00 | 956.00 | 973.00 | 973.00 | -1.72% | 35,069 |
| Nov 12, 2025 | 963.00 | 996.00 | 949.00 | 990.00 | 990.00 | 2.80% | 61,126 |
| Nov 11, 2025 | 931.00 | 1,020.00 | 921.00 | 963.00 | 963.00 | 2.56% | 243,764 |
| Nov 10, 2025 | 951.00 | 951.00 | 905.00 | 939.00 | 939.00 | -2.39% | 94,973 |
| Nov 7, 2025 | 978.00 | 992.00 | 949.00 | 962.00 | 962.00 | -1.64% | 51,366 |
| Nov 6, 2025 | 996.00 | 1,008.00 | 962.00 | 978.00 | 978.00 | -1.81% | 159,961 |
| Nov 5, 2025 | 984.00 | 1,015.00 | 960.00 | 996.00 | 996.00 | 1.22% | 125,049 |
| Nov 4, 2025 | 941.00 | 1,035.00 | 940.00 | 984.00 | 984.00 | 4.57% | 250,177 |
| Nov 3, 2025 | 973.00 | 1,017.00 | 941.00 | 941.00 | 941.00 | -7.75% | 161,742 |
| Oct 31, 2025 | 961.00 | 1,035.00 | 936.00 | 1,020.00 | 1,020.00 | 5.70% | 293,005 |
| Oct 30, 2025 | 893.00 | 1,066.00 | 880.00 | 965.00 | 965.00 | 9.04% | 2,367,279 |
| Oct 29, 2025 | 901.00 | 910.00 | 885.00 | 885.00 | 885.00 | -1.67% | 86,023 |
| Oct 28, 2025 | 938.00 | 938.00 | 892.00 | 900.00 | 900.00 | -1.53% | 123,953 |
| Oct 27, 2025 | 897.00 | 959.00 | 890.00 | 914.00 | 914.00 | 2.81% | 205,016 |
| Oct 24, 2025 | 886.00 | 1,049.00 | 875.00 | 889.00 | 889.00 | 1.60% | 2,053,889 |
| Oct 23, 2025 | 890.00 | 894.00 | 866.00 | 875.00 | 875.00 | -0.11% | 93,358 |
| Oct 22, 2025 | 864.00 | 929.00 | 864.00 | 876.00 | 876.00 | 1.39% | 135,106 |
| Oct 21, 2025 | 858.00 | 872.00 | 850.00 | 864.00 | 864.00 | 1.53% | 198,409 |
| Oct 20, 2025 | 880.00 | 918.00 | 847.00 | 851.00 | 851.00 | -3.30% | 465,974 |
| Oct 17, 2025 | 857.00 | 1,107.00 | 852.00 | 880.00 | 880.00 | 3.29% | 10,615,590 |
| Oct 16, 2025 | 856.00 | 860.00 | 852.00 | 852.00 | 852.00 | - | 79,639 |
| Oct 15, 2025 | 866.00 | 873.00 | 848.00 | 852.00 | 852.00 | -2.41% | 77,541 |
| Oct 14, 2025 | 877.00 | 883.00 | 869.00 | 873.00 | 873.00 | 0.46% | 59,624 |
| Oct 13, 2025 | 901.00 | 901.00 | 846.00 | 869.00 | 869.00 | -3.55% | 152,172 |
| Oct 10, 2025 | 925.00 | 925.00 | 901.00 | 901.00 | 901.00 | -1.96% | 28,619 |
| Oct 2, 2025 | 912.00 | 920.00 | 912.00 | 919.00 | 919.00 | 0.77% | 10,545 |
| Oct 1, 2025 | 902.00 | 921.00 | 902.00 | 912.00 | 912.00 | 1.11% | 25,624 |
| Sep 30, 2025 | 901.00 | 910.00 | 885.00 | 902.00 | 902.00 | 0.11% | 43,442 |
| Sep 29, 2025 | 904.00 | 912.00 | 896.00 | 901.00 | 901.00 | -0.33% | 19,569 |
| Sep 26, 2025 | 915.00 | 917.00 | 897.00 | 904.00 | 904.00 | -1.31% | 39,160 |
| Sep 25, 2025 | 917.00 | 925.00 | 915.00 | 916.00 | 916.00 | -0.97% | 14,334 |
| Sep 24, 2025 | 932.00 | 932.00 | 918.00 | 925.00 | 925.00 | -0.75% | 31,522 |
| Sep 23, 2025 | 915.00 | 937.00 | 914.00 | 932.00 | 932.00 | 1.97% | 35,906 |
| Sep 22, 2025 | 912.00 | 936.00 | 912.00 | 914.00 | 914.00 | 0.22% | 58,918 |
| Sep 19, 2025 | 919.00 | 925.00 | 912.00 | 912.00 | 912.00 | -0.76% | 43,444 |
| Sep 18, 2025 | 911.00 | 940.00 | 905.00 | 919.00 | 919.00 | 0.88% | 44,235 |
| Sep 17, 2025 | 905.00 | 921.00 | 900.00 | 911.00 | 911.00 | 0.66% | 26,568 |
| Sep 16, 2025 | 902.00 | 917.00 | 902.00 | 905.00 | 905.00 | -0.33% | 38,546 |
| Sep 15, 2025 | 910.00 | 936.00 | 906.00 | 908.00 | 908.00 | -0.22% | 33,402 |
| Sep 12, 2025 | 910.00 | 912.00 | 900.00 | 910.00 | 910.00 | 0.22% | 37,033 |
| Sep 11, 2025 | 927.00 | 927.00 | 897.00 | 908.00 | 908.00 | -0.22% | 52,577 |
| Sep 10, 2025 | 906.00 | 929.00 | 900.00 | 910.00 | 910.00 | 0.44% | 94,755 |
| Sep 9, 2025 | 921.00 | 929.00 | 900.00 | 906.00 | 906.00 | -2.48% | 99,341 |
| Sep 8, 2025 | 938.00 | 970.00 | 927.00 | 929.00 | 929.00 | -0.96% | 84,701 |
| Sep 5, 2025 | 938.00 | 965.00 | 938.00 | 938.00 | 938.00 | - | 50,220 |
| Sep 4, 2025 | 932.00 | 974.00 | 932.00 | 938.00 | 938.00 | 0.64% | 26,449 |
| Sep 3, 2025 | 952.00 | 975.00 | 913.00 | 932.00 | 932.00 | -2.10% | 67,097 |
| Sep 2, 2025 | 911.00 | 975.00 | 911.00 | 952.00 | 952.00 | 4.50% | 161,090 |
| Sep 1, 2025 | 966.00 | 970.00 | 907.00 | 911.00 | 911.00 | -8.72% | 122,765 |
| Aug 29, 2025 | 1,003.00 | 1,008.00 | 983.00 | 998.00 | 998.00 | -0.50% | 59,689 |
| Aug 28, 2025 | 991.00 | 1,015.00 | 985.00 | 1,003.00 | 1,003.00 | 0.30% | 63,121 |
| Aug 27, 2025 | 1,005.00 | 1,025.00 | 987.00 | 1,000.00 | 1,000.00 | -1.09% | 102,749 |
| Aug 26, 2025 | 1,019.00 | 1,053.00 | 1,011.00 | 1,011.00 | 1,011.00 | -2.32% | 98,320 |
| Aug 25, 2025 | 1,051.00 | 1,081.00 | 1,021.00 | 1,035.00 | 1,035.00 | -1.52% | 284,407 |
| Aug 22, 2025 | 915.00 | 1,153.00 | 914.00 | 1,051.00 | 1,051.00 | 14.86% | 5,143,865 |
| Aug 21, 2025 | 900.00 | 970.00 | 900.00 | 915.00 | 915.00 | 1.67% | 65,534 |
| Aug 20, 2025 | 937.00 | 959.00 | 900.00 | 900.00 | 900.00 | -4.05% | 102,358 |
| Aug 19, 2025 | 964.00 | 971.00 | 926.00 | 938.00 | 938.00 | -3.50% | 82,762 |
| Aug 18, 2025 | 1,002.00 | 1,008.00 | 956.00 | 972.00 | 972.00 | -2.99% | 78,774 |
| Aug 14, 2025 | 994.00 | 1,030.00 | 994.00 | 1,002.00 | 1,002.00 | 0.80% | 44,854 |
| Aug 13, 2025 | 993.00 | 1,020.00 | 984.00 | 994.00 | 994.00 | 0.10% | 91,794 |
| Aug 12, 2025 | 1,000.00 | 1,019.00 | 989.00 | 993.00 | 993.00 | -2.55% | 105,154 |
| Aug 11, 2025 | 960.00 | 1,100.00 | 939.00 | 1,019.00 | 1,019.00 | 7.60% | 494,480 |
| Aug 8, 2025 | 979.00 | 993.00 | 946.00 | 947.00 | 947.00 | -4.15% | 79,196 |
| Aug 7, 2025 | 978.00 | 1,006.00 | 961.00 | 988.00 | 988.00 | -0.20% | 119,316 |
| Aug 6, 2025 | 998.00 | 1,019.00 | 972.00 | 990.00 | 990.00 | -0.30% | 96,179 |
| Aug 5, 2025 | 988.00 | 1,015.00 | 988.00 | 993.00 | 993.00 | -0.20% | 74,769 |
| Aug 4, 2025 | 991.00 | 1,000.00 | 957.00 | 995.00 | 995.00 | -0.50% | 161,147 |
| Aug 1, 2025 | 1,070.00 | 1,070.00 | 980.00 | 1,000.00 | 1,000.00 | -6.02% | 231,775 |
| Jul 31, 2025 | 1,066.00 | 1,172.00 | 1,037.00 | 1,064.00 | 1,064.00 | -0.19% | 926,108 |
| Jul 30, 2025 | 1,019.00 | 1,249.00 | 1,019.00 | 1,066.00 | 1,066.00 | 4.92% | 4,049,842 |
| Jul 29, 2025 | 941.00 | 1,165.00 | 880.00 | 1,016.00 | 1,016.00 | 7.97% | 5,592,913 |
| Jul 28, 2025 | 1,028.00 | 1,034.00 | 941.00 | 941.00 | 941.00 | -8.99% | 162,167 |
| Jul 25, 2025 | 1,041.00 | 1,084.00 | 1,010.00 | 1,034.00 | 1,034.00 | -0.67% | 98,278 |
| Jul 24, 2025 | 1,039.00 | 1,100.00 | 1,031.00 | 1,041.00 | 1,041.00 | 0.77% | 176,349 |
| Jul 23, 2025 | 1,068.00 | 1,217.00 | 999.00 | 1,033.00 | 1,033.00 | -3.28% | 1,117,635 |
| Jul 22, 2025 | 1,100.00 | 1,101.00 | 1,033.00 | 1,068.00 | 1,068.00 | -4.13% | 273,128 |
| Jul 21, 2025 | 1,070.00 | 1,169.00 | 1,017.00 | 1,114.00 | 1,114.00 | 4.11% | 542,455 |
| Jul 18, 2025 | 1,100.00 | 1,182.00 | 1,020.00 | 1,070.00 | 1,070.00 | -2.73% | 608,913 |
| Jul 17, 2025 | 1,141.00 | 1,244.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.59% | 1,247,630 |
| Jul 16, 2025 | 1,426.00 | 1,427.00 | 1,135.00 | 1,141.00 | 1,141.00 | -9.94% | 6,041,961 |
| Jul 15, 2025 | 990.00 | 1,267.00 | 987.00 | 1,267.00 | 1,267.00 | 29.95% | 4,441,395 |
| Jul 14, 2025 | 985.00 | 1,132.00 | 965.00 | 975.00 | 975.00 | -0.51% | 1,583,915 |
| Jul 11, 2025 | 1,023.00 | 1,052.00 | 938.00 | 980.00 | 980.00 | -3.35% | 1,792,083 |