Skip to main content
Black Yak I&C Co.,Ltd (KOSDAQ:478560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,685.00
-25.00 (-0.67%)
At close: Dec 5, 2025

Black Yak I&C Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,700.003,720.003,650.003,685.003,685.00-0.67%25,504
Dec 4, 20253,750.003,750.003,670.003,710.003,710.00-1.07%6,498
Dec 3, 20253,700.003,750.003,655.003,750.003,750.001.35%36,303
Dec 2, 20253,740.003,740.003,680.003,700.003,700.00-20,215
Dec 1, 20253,785.003,785.003,690.003,700.003,700.00-0.94%20,483
Nov 28, 20253,690.003,785.003,690.003,735.003,735.001.22%31,365
Nov 27, 20253,675.003,695.003,630.003,690.003,690.000.41%9,421
Nov 26, 20253,675.003,715.003,605.003,675.003,675.00-1.21%21,318
Nov 25, 20253,745.003,750.003,660.003,720.003,720.00-0.67%12,817
Nov 24, 20253,820.003,835.003,680.003,745.003,745.00-0.40%25,630
Nov 21, 20253,800.003,825.003,725.003,760.003,760.00-2.34%30,260
Nov 20, 20253,755.003,850.003,755.003,850.003,850.001.32%16,306
Nov 19, 20253,750.003,840.003,640.003,800.003,800.001.33%60,098
Nov 18, 20253,855.003,855.003,690.003,750.003,750.00-2.85%50,896
Nov 17, 20253,835.003,860.003,780.003,860.003,860.00-0.26%28,143
Nov 14, 20253,835.003,870.003,755.003,870.003,870.000.39%37,341
Nov 13, 20253,920.003,945.003,840.003,855.003,855.00-2.28%47,266
Nov 12, 20253,875.003,960.003,825.003,945.003,945.001.41%78,454
Nov 11, 20253,835.003,960.003,770.003,890.003,890.000.52%76,121
Nov 10, 20253,665.003,910.003,665.003,870.003,870.004.45%70,100
Nov 7, 20253,715.003,765.003,660.003,705.003,705.00-1.46%29,189
Nov 6, 20253,685.003,780.003,660.003,760.003,760.001.08%26,303
Nov 5, 20253,755.003,760.003,635.003,720.003,720.00-0.93%39,188
Nov 4, 20253,725.003,795.003,675.003,755.003,755.00-0.27%60,037
Nov 3, 20253,645.003,845.003,635.003,765.003,765.003.29%143,080
Oct 31, 20253,560.003,800.003,500.003,645.003,645.003.40%102,858
Oct 30, 20253,565.003,585.003,470.003,525.003,525.00-1.12%31,744
Oct 29, 20253,560.003,590.003,515.003,565.003,565.000.14%17,979
Oct 28, 20253,505.003,585.003,485.003,560.003,560.000.99%32,611
Oct 27, 20253,455.003,555.003,420.003,525.003,525.002.03%51,765
Oct 24, 20253,545.003,545.003,455.003,455.003,455.00-1.99%24,579
Oct 23, 20253,500.003,545.003,480.003,525.003,525.000.71%14,263
Oct 22, 20253,520.003,530.003,470.003,500.003,500.00-0.57%20,975
Oct 21, 20253,520.003,565.003,435.003,520.003,520.00-0.14%32,217
Oct 20, 20253,530.003,575.003,435.003,525.003,525.00-0.14%23,676
Oct 17, 20253,555.003,570.003,460.003,530.003,530.00-0.84%53,412
Oct 16, 20253,675.003,675.003,525.003,560.003,560.00-3.13%59,078
Oct 15, 20253,590.003,700.003,575.003,675.003,675.002.94%50,920
Oct 14, 20253,590.003,670.003,505.003,570.003,570.00-62,699
Oct 13, 20253,630.003,645.003,565.003,570.003,570.00-2.19%22,411
Oct 10, 20253,615.003,695.003,585.003,650.003,650.00-53,988
Oct 2, 20253,760.003,800.003,510.003,650.003,650.00-2.93%66,845
Oct 1, 20253,880.003,880.003,750.003,760.003,760.00-3.09%49,443
Sep 30, 20253,860.003,890.003,765.003,880.003,880.001.04%56,408
Sep 29, 20253,775.003,860.003,775.003,840.003,840.001.72%23,199
Sep 26, 20253,880.003,880.003,775.003,775.003,775.00-2.71%24,701
Sep 25, 20253,880.003,955.003,800.003,880.003,880.00-37,067
Sep 24, 20253,865.003,910.003,810.003,880.003,880.000.91%35,187
Sep 23, 20253,820.003,860.003,790.003,845.003,845.000.65%30,562
Sep 22, 20253,765.003,840.003,750.003,820.003,820.002.96%49,139
Sep 19, 20253,855.003,900.003,700.003,710.003,710.00-4.63%78,041
Sep 18, 20253,870.003,915.003,800.003,890.003,890.002.10%53,599
Sep 17, 20253,850.003,895.003,800.003,810.003,810.00-1.04%22,976
Sep 16, 20253,795.003,890.003,795.003,850.003,850.000.92%42,089
Sep 15, 20253,790.003,845.003,730.003,815.003,815.00-0.26%18,956
Sep 12, 20253,935.003,935.003,795.003,825.003,825.00-2.05%34,157
Sep 11, 20253,975.004,000.003,890.003,905.003,905.00-1.26%54,868
Sep 10, 20253,865.004,040.003,810.003,955.003,955.002.33%99,194
Sep 9, 20253,920.003,920.003,760.003,865.003,865.001.84%51,447
Sep 8, 20253,820.003,840.003,765.003,795.003,795.000.80%20,974
Sep 5, 20253,790.003,810.003,760.003,765.003,765.00-0.66%7,282
Sep 4, 20253,900.003,975.003,790.003,790.003,790.00-0.79%108,001
Sep 3, 20253,615.003,860.003,570.003,820.003,820.005.82%122,677
Sep 2, 20253,540.003,700.003,540.003,610.003,610.001.98%32,149
Sep 1, 20253,610.003,610.003,500.003,540.003,540.00-2.07%49,147
Aug 29, 20253,665.003,735.003,550.003,615.003,615.00-0.82%51,695
Aug 28, 20253,640.003,745.003,600.003,645.003,645.000.14%45,866
Aug 27, 20253,635.003,655.003,565.003,640.003,640.000.97%17,562
Aug 26, 20253,615.003,730.003,590.003,605.003,605.00-0.28%12,475
Aug 25, 20253,590.003,675.003,590.003,615.003,615.000.84%24,187
Aug 22, 20253,600.003,650.003,570.003,585.003,585.00-0.42%36,812
Aug 21, 20253,605.003,705.003,545.003,600.003,600.00-1.37%97,810
Aug 20, 20253,750.003,750.003,585.003,650.003,650.00-2.67%97,016
Aug 19, 20253,760.003,835.003,690.003,750.003,750.00-1.32%66,816
Aug 18, 20253,950.003,950.003,765.003,800.003,800.00-3.80%76,608
Aug 14, 20253,920.004,025.003,900.003,950.003,950.00-59,023
Aug 13, 20254,100.004,100.003,890.003,950.003,950.00-2.83%111,229
Aug 12, 20254,000.004,130.003,930.004,065.004,065.001.88%161,998
Aug 11, 20253,960.004,110.003,870.003,990.003,990.003.37%256,644
Aug 8, 20253,830.003,915.003,800.003,860.003,860.00-20,639
Aug 7, 20253,925.003,950.003,860.003,860.003,860.00-1.66%63,550
Aug 6, 20253,880.004,035.003,880.003,925.003,925.00-0.38%60,622
Aug 5, 20253,820.003,955.003,760.003,940.003,940.002.87%169,020
Aug 4, 20253,670.003,900.003,640.003,830.003,830.003.10%135,708
Aug 1, 20253,840.003,870.003,620.003,715.003,715.00-3.26%137,897
Jul 31, 20253,790.003,950.003,710.003,840.003,840.001.32%144,425
Jul 30, 20253,545.004,020.003,525.003,790.003,790.007.67%1,465,818
Jul 29, 20253,335.003,520.003,265.003,520.003,520.005.55%226,464
Jul 28, 20253,370.003,375.003,195.003,335.003,335.00-0.30%137,796
Jul 25, 20253,370.003,390.003,305.003,345.003,345.001.21%103,988
Jul 24, 20253,400.003,435.003,305.003,305.003,305.00-2.79%92,663
Jul 23, 20253,485.003,485.003,390.003,400.003,400.00-1.73%78,041
Jul 22, 20253,470.003,490.003,415.003,460.003,460.00-0.29%68,005
Jul 21, 20253,550.003,555.003,460.003,470.003,470.00-3.21%171,972
Jul 18, 20253,590.003,605.003,550.003,585.003,585.00-0.14%8,519
Jul 17, 20253,560.003,630.003,530.003,590.003,590.00-0.14%26,182
Jul 16, 20253,575.003,600.003,540.003,595.003,595.000.56%69,283
Jul 15, 20253,575.003,600.003,550.003,575.003,575.00-20,826
Jul 14, 20253,585.003,645.003,555.003,575.003,575.00-0.28%33,392
Jul 11, 20253,590.003,620.003,550.003,585.003,585.00-50,470