Skip to main content
Black Yak I&C Co.,Ltd (KOSDAQ:478560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,195.00
-50.00 (-1.54%)
At close: Mar 6, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,150.003,150.002,970.002,995.002,995.00-6.26%71,375
Mar 6, 20263,250.003,280.003,105.003,195.003,195.00-1.54%59,259
Mar 5, 20263,160.003,290.003,130.003,245.003,245.006.39%89,399
Mar 4, 20263,380.003,380.003,045.003,050.003,050.00-10.03%212,371
Mar 3, 20263,320.003,545.003,260.003,390.003,390.000.15%241,494
Feb 27, 20263,480.003,530.003,355.003,385.003,385.00-3.70%197,131
Feb 26, 20263,595.003,595.003,460.003,515.003,515.00-7.01%344,470
Feb 25, 20263,800.003,850.003,760.003,780.003,455.00-0.53%525,837
Feb 24, 20263,820.003,835.003,790.003,800.003,473.28-234,453
Feb 23, 20263,825.003,860.003,770.003,800.003,473.28-0.65%271,746
Feb 20, 20263,820.003,895.003,770.003,825.003,496.13-0.13%238,458
Feb 19, 20263,910.004,150.003,710.003,830.003,500.707.74%634,452
Feb 13, 20263,575.003,610.003,500.003,555.003,249.35-0.28%139,660
Feb 12, 20263,555.003,595.003,515.003,565.003,258.490.85%14,797
Feb 11, 20263,450.003,610.003,440.003,535.003,231.062.46%35,065
Feb 10, 20263,460.003,520.003,450.003,450.003,153.37-1.57%49,080
Feb 9, 20263,470.003,550.003,395.003,505.003,203.643.24%55,722
Feb 6, 20263,415.003,495.003,305.003,395.003,103.10-1.74%43,473
Feb 5, 20263,435.003,525.003,435.003,455.003,157.940.58%26,584
Feb 4, 20263,390.003,445.003,380.003,435.003,139.661.33%9,632
Feb 3, 20263,370.003,450.003,365.003,390.003,098.53-0.29%13,787
Feb 2, 20263,400.003,420.003,330.003,400.003,107.67-0.58%43,357
Jan 30, 20263,490.003,510.003,410.003,420.003,125.95-2.01%56,410
Jan 29, 20263,515.003,640.003,485.003,490.003,189.93-0.71%55,345
Jan 28, 20263,490.003,560.003,430.003,515.003,212.781.44%81,336
Jan 27, 20263,400.003,470.003,345.003,465.003,167.081.61%54,655
Jan 26, 20263,325.003,420.003,310.003,410.003,116.812.25%38,086
Jan 23, 20263,375.003,425.003,285.003,335.003,048.261.68%50,016
Jan 22, 20263,165.003,370.003,160.003,280.002,997.993.63%45,835
Jan 21, 20263,180.003,250.003,115.003,165.002,892.88-0.47%72,814
Jan 20, 20263,195.003,215.003,130.003,180.002,906.59-0.47%93,395
Jan 19, 20263,250.003,280.003,125.003,195.002,920.30-1.69%113,191
Jan 16, 20263,290.003,320.003,245.003,250.002,970.57-1.22%40,541
Jan 15, 20263,320.003,325.003,285.003,290.003,007.13-0.90%28,868
Jan 14, 20263,360.003,365.003,295.003,320.003,034.55-1.19%21,724
Jan 13, 20263,400.003,432.003,360.003,360.003,071.11-0.15%15,434
Jan 12, 20263,345.003,420.003,325.003,365.003,075.68-12,592
Jan 9, 20263,240.003,435.003,240.003,365.003,075.683.86%40,609
Jan 8, 20263,330.003,445.003,240.003,240.002,961.43-2.99%57,431
Jan 7, 20263,490.003,490.003,320.003,340.003,052.83-2.91%59,501
Jan 6, 20263,560.003,575.003,425.003,440.003,144.23-2.82%54,190
Jan 5, 20263,585.003,635.003,535.003,540.003,235.63-1.12%42,056
Jan 2, 20263,565.003,595.003,550.003,580.003,272.200.42%21,672
Dec 30, 20253,560.003,680.003,460.003,565.003,258.490.14%50,028
Dec 29, 20253,680.003,685.003,540.003,560.003,253.92-4.56%82,066
Dec 26, 20253,755.003,800.003,730.003,730.003,409.30-0.67%34,468
Dec 24, 20253,730.003,790.003,720.003,755.003,432.150.67%55,296
Dec 23, 20253,710.003,760.003,695.003,730.003,409.300.40%39,480
Dec 22, 20253,710.003,715.003,635.003,715.003,395.590.13%44,820
Dec 19, 20253,755.003,760.003,675.003,710.003,391.02-1.20%40,618
Dec 18, 20253,670.003,755.003,670.003,755.003,432.150.94%23,269
Dec 17, 20253,685.003,780.003,680.003,720.003,400.160.95%74,328
Dec 16, 20253,780.003,780.003,660.003,685.003,368.17-1.73%49,890
Dec 15, 20253,685.003,840.003,685.003,750.003,427.581.08%147,932
Dec 12, 20253,730.003,765.003,695.003,710.003,391.02-0.54%15,764
Dec 11, 20253,670.003,735.003,660.003,730.003,409.301.36%32,665
Dec 10, 20253,650.003,690.003,585.003,680.003,363.600.82%44,485
Dec 9, 20253,605.003,705.003,570.003,650.003,336.180.83%34,743
Dec 8, 20253,685.003,690.003,610.003,620.003,308.76-1.76%23,803
Dec 5, 20253,700.003,720.003,650.003,685.003,368.17-0.67%25,504
Dec 4, 20253,750.003,750.003,670.003,710.003,391.02-1.07%6,498
Dec 3, 20253,700.003,750.003,655.003,750.003,427.581.35%36,611
Dec 2, 20253,740.003,740.003,680.003,700.003,381.88-20,217
Dec 1, 20253,785.003,785.003,690.003,700.003,381.88-0.94%20,483
Nov 28, 20253,690.003,785.003,690.003,735.003,413.871.22%31,365
Nov 27, 20253,675.003,695.003,630.003,690.003,372.740.41%9,421
Nov 26, 20253,675.003,715.003,605.003,675.003,359.03-1.21%21,318
Nov 25, 20253,745.003,750.003,660.003,720.003,400.16-0.67%12,817
Nov 24, 20253,820.003,835.003,680.003,745.003,423.01-0.40%25,630
Nov 21, 20253,800.003,825.003,725.003,760.003,436.72-2.34%30,284
Nov 20, 20253,755.003,850.003,755.003,850.003,518.981.32%16,306
Nov 19, 20253,750.003,840.003,640.003,800.003,473.281.33%60,098
Nov 18, 20253,855.003,855.003,690.003,750.003,427.58-2.85%50,896
Nov 17, 20253,835.003,860.003,780.003,860.003,528.12-0.26%28,143
Nov 14, 20253,835.003,870.003,755.003,870.003,537.260.39%37,341
Nov 13, 20253,920.003,945.003,840.003,855.003,523.55-2.28%47,266
Nov 12, 20253,875.003,960.003,825.003,945.003,605.811.41%78,454
Nov 11, 20253,835.003,960.003,770.003,890.003,555.540.52%76,121
Nov 10, 20253,665.003,910.003,665.003,870.003,537.264.45%70,100
Nov 7, 20253,715.003,765.003,660.003,705.003,386.45-1.46%29,189
Nov 6, 20253,685.003,780.003,660.003,760.003,436.721.08%26,303
Nov 5, 20253,755.003,760.003,635.003,720.003,400.16-0.93%39,188
Nov 4, 20253,725.003,795.003,675.003,755.003,432.15-0.27%60,037
Nov 3, 20253,645.003,845.003,635.003,765.003,441.293.29%143,080
Oct 31, 20253,560.003,800.003,500.003,645.003,331.613.40%102,858
Oct 30, 20253,565.003,585.003,470.003,525.003,221.92-1.12%31,744
Oct 29, 20253,560.003,590.003,515.003,565.003,258.490.14%17,979
Oct 28, 20253,505.003,585.003,485.003,560.003,253.920.99%32,611
Oct 27, 20253,455.003,555.003,420.003,525.003,221.922.03%51,765
Oct 24, 20253,545.003,545.003,455.003,455.003,157.94-1.99%24,579
Oct 23, 20253,500.003,545.003,480.003,525.003,221.920.71%14,263
Oct 22, 20253,520.003,530.003,470.003,500.003,199.07-0.57%20,975
Oct 21, 20253,520.003,565.003,435.003,520.003,217.35-0.14%32,217
Oct 20, 20253,530.003,575.003,435.003,525.003,221.92-0.14%23,676
Oct 17, 20253,555.003,570.003,460.003,530.003,226.49-0.84%53,412
Oct 16, 20253,675.003,675.003,525.003,560.003,253.92-3.13%59,078
Oct 15, 20253,590.003,700.003,575.003,675.003,359.032.94%50,920
Oct 14, 20253,590.003,670.003,505.003,570.003,263.06-62,699
Oct 13, 20253,630.003,645.003,565.003,570.003,263.06-2.19%22,411
Oct 10, 20253,615.003,695.003,585.003,650.003,336.18-53,988