Skip to main content
Black Yak I&C Co.,Ltd (KOSDAQ:478560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,470.00
+25.00 (0.73%)
At close: Apr 28, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,470.003,530.003,430.003,470.003,470.000.73%67,320
Apr 27, 20263,370.003,480.003,370.003,445.003,445.002.23%53,913
Apr 24, 20263,430.003,470.003,300.003,370.003,370.00-1.32%111,653
Apr 23, 20263,420.003,450.003,350.003,415.003,415.00-0.15%84,820
Apr 22, 20263,450.003,480.003,380.003,420.003,420.00-0.73%58,050
Apr 21, 20263,450.003,460.003,410.003,445.003,445.00-0.14%48,257
Apr 20, 20263,460.003,485.003,395.003,450.003,450.00-0.43%49,086
Apr 17, 20263,570.003,570.003,435.003,465.003,465.00-1.84%84,578
Apr 16, 20263,405.003,575.003,405.003,530.003,530.003.67%119,492
Apr 15, 20263,435.003,470.003,400.003,405.003,405.00-0.73%52,993
Apr 14, 20263,275.003,470.003,255.003,430.003,430.004.73%317,427
Apr 13, 20263,220.003,290.003,195.003,275.003,275.000.46%38,319
Apr 10, 20263,210.003,260.003,170.003,260.003,260.002.68%21,483
Apr 9, 20263,200.003,230.003,165.003,175.003,175.00-1.70%21,610
Apr 8, 20263,290.003,295.003,210.003,230.003,230.00-0.62%38,188
Apr 7, 20263,230.003,330.003,225.003,250.003,250.000.46%34,738
Apr 6, 20263,265.003,325.003,175.003,235.003,235.000.47%121,721
Apr 3, 20263,080.003,220.003,080.003,220.003,220.006.27%70,453
Apr 2, 20263,170.003,190.003,030.003,030.003,030.00-4.11%54,113
Apr 1, 20263,090.003,170.003,030.003,160.003,160.005.69%52,476
Mar 31, 20263,100.003,215.002,940.002,990.002,990.00-2.76%143,475
Mar 30, 20263,150.003,155.003,005.003,075.003,075.00-2.69%41,601
Mar 27, 20263,150.003,225.003,080.003,160.003,160.00-35,609
Mar 26, 20263,200.003,265.003,130.003,160.003,160.00-1.86%34,373
Mar 25, 20263,265.003,295.003,215.003,220.003,220.00-0.77%29,159
Mar 24, 20263,255.003,310.003,200.003,245.003,245.001.25%49,285
Mar 23, 20263,295.003,320.003,205.003,205.003,205.00-3.32%59,133
Mar 20, 20263,400.003,465.003,310.003,315.003,315.00-2.50%47,465
Mar 19, 20263,400.003,425.003,320.003,400.003,400.00-0.58%45,133
Mar 18, 20263,430.003,485.003,385.003,420.003,420.00-1.01%40,057
Mar 17, 20263,450.003,465.003,360.003,455.003,455.001.32%87,096
Mar 16, 20263,345.003,440.003,340.003,410.003,410.001.94%46,913
Mar 13, 20263,235.003,395.003,180.003,345.003,345.003.40%67,319
Mar 12, 20263,170.003,295.003,145.003,235.003,235.002.54%35,508
Mar 11, 20263,105.003,255.003,105.003,155.003,155.001.61%77,638
Mar 10, 20263,045.003,200.003,045.003,105.003,105.003.67%67,393
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