BK Holdings CO.,LTD. (KOSDAQ:050090)
South Korea
· Delayed Price · Currency is KRW 679.00
+27.00 (4.14%)
At close: Mar 9, 2026
BK Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 645.00 | 653.00 | 610.00 | 652.00 | 652.00 | 1.09% | 144,699 |
| Mar 5, 2026 | 607.00 | 660.00 | 600.00 | 645.00 | 645.00 | 6.26% | 164,776 |
| Mar 4, 2026 | 659.00 | 659.00 | 590.00 | 607.00 | 607.00 | -7.89% | 135,311 |
| Mar 3, 2026 | 732.00 | 732.00 | 606.00 | 659.00 | 659.00 | -9.97% | 403,539 |
| Feb 27, 2026 | 730.00 | 799.00 | 693.00 | 732.00 | 732.00 | 0.27% | 448,488 |
| Feb 26, 2026 | 656.00 | 825.00 | 656.00 | 730.00 | 730.00 | 11.28% | 2,162,862 |
| Feb 25, 2026 | 638.00 | 683.00 | 635.00 | 656.00 | 656.00 | 2.82% | 301,429 |
| Feb 24, 2026 | 640.00 | 667.00 | 602.00 | 638.00 | 638.00 | -0.31% | 453,187 |
| Feb 23, 2026 | 695.00 | 810.00 | 635.00 | 640.00 | 640.00 | -8.96% | 2,218,803 |
| Feb 20, 2026 | 541.00 | 703.00 | 541.00 | 703.00 | 703.00 | 29.94% | 1,737,250 |
| Feb 19, 2026 | 594.00 | 597.00 | 516.00 | 541.00 | 541.00 | -10.58% | 505,633 |
| Feb 13, 2026 | 794.00 | 799.00 | 559.00 | 605.00 | 605.00 | -23.61% | 1,143,254 |
| Feb 12, 2026 | 783.00 | 819.00 | 783.00 | 792.00 | 792.00 | 1.15% | 124,159 |
| Feb 11, 2026 | 796.00 | 807.00 | 782.00 | 783.00 | 783.00 | -0.63% | 145,850 |
| Feb 10, 2026 | 806.00 | 820.00 | 781.00 | 788.00 | 788.00 | -0.51% | 144,229 |
| Feb 9, 2026 | 801.00 | 813.00 | 779.00 | 792.00 | 792.00 | -1.12% | 104,752 |
| Feb 6, 2026 | 809.00 | 810.00 | 790.00 | 801.00 | 801.00 | -0.99% | 44,613 |
| Feb 5, 2026 | 811.00 | 828.00 | 787.00 | 809.00 | 809.00 | -0.25% | 65,151 |
| Feb 4, 2026 | 794.00 | 816.00 | 780.00 | 811.00 | 811.00 | 2.14% | 71,829 |
| Feb 3, 2026 | 812.00 | 812.00 | 786.00 | 794.00 | 794.00 | -0.75% | 98,673 |
| Feb 2, 2026 | 815.00 | 829.00 | 795.00 | 800.00 | 800.00 | -0.99% | 53,158 |
| Jan 30, 2026 | 844.00 | 845.00 | 770.00 | 808.00 | 808.00 | -3.69% | 112,215 |
| Jan 29, 2026 | 845.00 | 865.00 | 824.00 | 839.00 | 839.00 | 0.84% | 49,971 |
| Jan 28, 2026 | 865.00 | 865.00 | 830.00 | 832.00 | 832.00 | -2.92% | 87,832 |
| Jan 27, 2026 | 848.00 | 872.00 | 837.00 | 857.00 | 857.00 | 1.66% | 55,098 |
| Jan 26, 2026 | 850.00 | 855.00 | 825.00 | 843.00 | 843.00 | 2.43% | 80,004 |
| Jan 23, 2026 | 816.00 | 839.00 | 806.00 | 823.00 | 823.00 | 1.35% | 97,371 |
| Jan 22, 2026 | 810.00 | 832.00 | 805.00 | 812.00 | 812.00 | -0.61% | 188,733 |
| Jan 21, 2026 | 840.00 | 840.00 | 810.00 | 817.00 | 817.00 | -2.74% | 122,134 |
| Jan 20, 2026 | 889.00 | 889.00 | 810.00 | 840.00 | 840.00 | -5.62% | 315,348 |
| Jan 19, 2026 | 910.00 | 942.00 | 870.00 | 890.00 | 890.00 | -2.20% | 128,092 |
| Jan 16, 2026 | 914.00 | 960.00 | 908.00 | 910.00 | 910.00 | -1.62% | 206,883 |
| Jan 15, 2026 | 986.00 | 990.00 | 902.00 | 925.00 | 925.00 | -6.19% | 257,388 |
| Jan 14, 2026 | 974.00 | 1,068.00 | 935.00 | 986.00 | 986.00 | 5.57% | 1,060,641 |
| Jan 13, 2026 | 1,107.00 | 1,196.00 | 920.00 | 934.00 | 934.00 | -7.25% | 7,230,869 |
| Jan 12, 2026 | 782.00 | 1,007.00 | 782.00 | 1,007.00 | 1,007.00 | 29.94% | 1,788,504 |
| Jan 9, 2026 | 823.00 | 828.00 | 775.00 | 775.00 | 775.00 | -4.91% | 51,336 |
| Jan 8, 2026 | 821.00 | 837.00 | 815.00 | 815.00 | 815.00 | -0.73% | 52,497 |
| Jan 7, 2026 | 858.00 | 862.00 | 800.00 | 821.00 | 821.00 | -4.31% | 51,285 |
| Jan 6, 2026 | 870.00 | 879.00 | 856.00 | 858.00 | 858.00 | -1.38% | 37,753 |
| Jan 5, 2026 | 878.00 | 893.00 | 869.00 | 870.00 | 870.00 | -0.91% | 49,848 |
| Jan 2, 2026 | 889.00 | 900.00 | 876.00 | 878.00 | 878.00 | 0.23% | 27,499 |
| Dec 30, 2025 | 882.00 | 890.00 | 875.00 | 876.00 | 876.00 | 0.23% | 19,050 |
| Dec 29, 2025 | 908.00 | 909.00 | 848.00 | 874.00 | 874.00 | -2.89% | 57,934 |
| Dec 26, 2025 | 909.00 | 914.00 | 900.00 | 900.00 | 900.00 | -0.99% | 14,229 |
| Dec 24, 2025 | 929.00 | 931.00 | 904.00 | 909.00 | 909.00 | -1.41% | 53,685 |
| Dec 23, 2025 | 924.00 | 932.00 | 922.00 | 922.00 | 922.00 | - | 24,115 |
| Dec 22, 2025 | 929.00 | 939.00 | 922.00 | 922.00 | 922.00 | - | 45,286 |
| Dec 19, 2025 | 930.00 | 933.00 | 921.00 | 922.00 | 922.00 | 0.11% | 14,736 |
| Dec 18, 2025 | 908.00 | 944.00 | 908.00 | 921.00 | 921.00 | 1.43% | 52,802 |
| Dec 17, 2025 | 903.00 | 916.00 | 903.00 | 908.00 | 908.00 | 0.55% | 39,634 |
| Dec 16, 2025 | 884.00 | 973.00 | 876.00 | 903.00 | 903.00 | 3.08% | 205,958 |
| Dec 15, 2025 | 860.00 | 889.00 | 860.00 | 876.00 | 876.00 | 1.86% | 47,503 |
| Dec 12, 2025 | 882.00 | 884.00 | 857.00 | 860.00 | 860.00 | -1.60% | 47,799 |
| Dec 11, 2025 | 888.00 | 900.00 | 869.00 | 874.00 | 874.00 | -0.68% | 47,466 |
| Dec 10, 2025 | 902.00 | 902.00 | 840.00 | 880.00 | 880.00 | -2.44% | 31,221 |
| Dec 9, 2025 | 905.00 | 905.00 | 851.00 | 902.00 | 902.00 | 0.56% | 19,716 |
| Dec 8, 2025 | 905.00 | 924.00 | 894.00 | 897.00 | 897.00 | -0.55% | 19,199 |
| 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 |