BK Holdings CO.,LTD. (KOSDAQ:050090)
South Korea
· Delayed Price · Currency is KRW 810.00
+10.00 (1.25%)
At close: Apr 28, 2026
BK Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 818.00 | 820.00 | 800.00 | 810.00 | 810.00 | - | 28,827 |
| Apr 28, 2026 | 803.00 | 829.00 | 803.00 | 810.00 | 810.00 | 1.25% | 41,262 |
| Apr 27, 2026 | 797.00 | 805.00 | 794.00 | 800.00 | 800.00 | 0.76% | 26,863 |
| Apr 24, 2026 | 774.00 | 800.00 | 774.00 | 794.00 | 794.00 | 2.58% | 16,123 |
| Apr 23, 2026 | 788.00 | 789.00 | 771.00 | 774.00 | 774.00 | -1.40% | 32,617 |
| Apr 22, 2026 | 780.00 | 788.00 | 770.00 | 785.00 | 785.00 | 0.64% | 59,586 |
| Apr 21, 2026 | 798.00 | 798.00 | 774.00 | 780.00 | 780.00 | -2.26% | 45,805 |
| Apr 20, 2026 | 800.00 | 802.00 | 784.00 | 798.00 | 798.00 | 0.63% | 26,876 |
| Apr 17, 2026 | 814.00 | 814.00 | 791.00 | 793.00 | 793.00 | -2.58% | 77,154 |
| Apr 16, 2026 | 839.00 | 839.00 | 800.00 | 814.00 | 814.00 | -0.85% | 37,070 |
| Apr 15, 2026 | 829.00 | 829.00 | 800.00 | 821.00 | 821.00 | 1.61% | 54,180 |
| Apr 14, 2026 | 811.00 | 813.00 | 791.00 | 808.00 | 808.00 | 1.64% | 41,127 |
| Apr 13, 2026 | 842.00 | 842.00 | 769.00 | 795.00 | 795.00 | -1.85% | 115,327 |
| Apr 10, 2026 | 792.00 | 825.00 | 792.00 | 810.00 | 810.00 | 2.27% | 102,083 |
| Apr 9, 2026 | 776.00 | 825.00 | 772.00 | 792.00 | 792.00 | 2.86% | 140,245 |
| Apr 8, 2026 | 746.00 | 775.00 | 746.00 | 770.00 | 770.00 | 3.22% | 83,928 |
| Apr 7, 2026 | 733.00 | 770.00 | 715.00 | 746.00 | 746.00 | 1.77% | 64,209 |
| Apr 6, 2026 | 732.00 | 773.00 | 728.00 | 733.00 | 733.00 | 0.27% | 140,956 |
| Apr 3, 2026 | 734.00 | 797.00 | 720.00 | 731.00 | 731.00 | - | 160,894 |
| Apr 2, 2026 | 789.00 | 796.00 | 721.00 | 731.00 | 731.00 | -4.07% | 162,405 |
| Apr 1, 2026 | 852.00 | 852.00 | 754.00 | 762.00 | 762.00 | -10.56% | 300,026 |
| Mar 31, 2026 | 748.00 | 852.00 | 731.00 | 852.00 | 852.00 | 13.60% | 777,572 |
| Mar 30, 2026 | 748.00 | 789.00 | 722.00 | 750.00 | 750.00 | -0.53% | 394,527 |
| Mar 27, 2026 | 738.00 | 779.00 | 714.00 | 754.00 | 754.00 | 2.17% | 417,453 |
| Mar 26, 2026 | 640.00 | 739.00 | 640.00 | 738.00 | 738.00 | -0.14% | 158,940 |
| Mar 25, 2026 | 695.00 | 740.00 | 680.00 | 739.00 | 739.00 | 5.12% | 115,279 |
| Mar 24, 2026 | 694.00 | 703.00 | 649.00 | 703.00 | 703.00 | 1.88% | 111,054 |
| Mar 23, 2026 | 711.00 | 770.00 | 651.00 | 690.00 | 690.00 | -4.56% | 99,358 |
| Mar 20, 2026 | 681.00 | 777.00 | 641.00 | 723.00 | 723.00 | 11.57% | 205,906 |
| Mar 19, 2026 | 639.00 | 678.00 | 638.00 | 648.00 | 648.00 | 1.41% | 76,773 |
| Mar 18, 2026 | 671.00 | 671.00 | 632.00 | 639.00 | 639.00 | 0.95% | 59,078 |
| Mar 17, 2026 | 686.00 | 686.00 | 621.00 | 633.00 | 633.00 | -2.16% | 86,001 |
| Mar 16, 2026 | 638.00 | 676.00 | 632.00 | 647.00 | 647.00 | 1.41% | 44,652 |
| Mar 13, 2026 | 642.00 | 675.00 | 623.00 | 638.00 | 638.00 | 0.31% | 78,729 |
| Mar 12, 2026 | 632.00 | 670.00 | 627.00 | 636.00 | 636.00 | 0.63% | 85,903 |
| Mar 11, 2026 | 633.00 | 683.00 | 631.00 | 632.00 | 632.00 | -1.25% | 71,555 |
| Mar 10, 2026 | 679.00 | 682.00 | 632.00 | 640.00 | 640.00 | -5.74% | 74,124 |
| Mar 9, 2026 | 646.00 | 693.00 | 613.00 | 679.00 | 679.00 | 4.14% | 107,154 |
| 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 |