Byucksan Corporation (KRX:007210)
South Korea
· Delayed Price · Currency is KRW 1,797.00
-83.00 (-4.41%)
Mar 9, 2026, 3:30 PM KST
Byucksan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,802.00 | 1,847.00 | 1,750.00 | 1,797.00 | 1,797.00 | -4.41% | 255,058 |
| Mar 6, 2026 | 1,880.00 | 1,931.00 | 1,826.00 | 1,880.00 | 1,880.00 | - | 240,762 |
| Mar 5, 2026 | 1,849.00 | 1,970.00 | 1,849.00 | 1,880.00 | 1,880.00 | 4.68% | 366,242 |
| Mar 4, 2026 | 1,958.00 | 1,958.00 | 1,723.00 | 1,796.00 | 1,796.00 | -8.46% | 748,207 |
| Mar 3, 2026 | 1,996.00 | 2,035.00 | 1,951.00 | 1,962.00 | 1,962.00 | -1.70% | 686,249 |
| Feb 27, 2026 | 1,972.00 | 2,060.00 | 1,968.00 | 1,996.00 | 1,996.00 | 2.36% | 882,657 |
| Feb 26, 2026 | 2,020.00 | 2,020.00 | 1,947.00 | 1,950.00 | 1,950.00 | -4.18% | 559,313 |
| Feb 25, 2026 | 1,988.00 | 2,080.00 | 1,988.00 | 2,035.00 | 2,035.00 | 2.42% | 745,801 |
| Feb 24, 2026 | 1,961.00 | 1,987.00 | 1,934.00 | 1,987.00 | 1,987.00 | 1.27% | 356,603 |
| Feb 23, 2026 | 1,956.00 | 2,010.00 | 1,956.00 | 1,962.00 | 1,962.00 | 0.36% | 394,485 |
| Feb 20, 2026 | 1,966.00 | 1,989.00 | 1,945.00 | 1,955.00 | 1,955.00 | -1.26% | 549,330 |
| Feb 19, 2026 | 1,966.00 | 1,987.00 | 1,926.00 | 1,980.00 | 1,980.00 | 0.71% | 750,534 |
| Feb 13, 2026 | 1,934.00 | 1,990.00 | 1,934.00 | 1,966.00 | 1,966.00 | 1.81% | 860,558 |
| Feb 12, 2026 | 1,954.00 | 1,966.00 | 1,914.00 | 1,931.00 | 1,931.00 | -1.13% | 415,025 |
| Feb 11, 2026 | 1,932.00 | 1,961.00 | 1,901.00 | 1,953.00 | 1,953.00 | 1.40% | 850,871 |
| Feb 10, 2026 | 1,851.00 | 1,997.00 | 1,851.00 | 1,926.00 | 1,926.00 | 0.10% | 2,886,729 |
| Feb 9, 2026 | 1,751.00 | 2,085.00 | 1,751.00 | 1,924.00 | 1,924.00 | 10.13% | 6,771,720 |
| Feb 6, 2026 | 1,751.00 | 1,765.00 | 1,706.00 | 1,747.00 | 1,747.00 | -1.30% | 268,476 |
| Feb 5, 2026 | 1,730.00 | 1,793.00 | 1,718.00 | 1,770.00 | 1,770.00 | 2.25% | 371,461 |
| Feb 4, 2026 | 1,686.00 | 1,735.00 | 1,686.00 | 1,731.00 | 1,731.00 | 2.67% | 310,415 |
| Feb 3, 2026 | 1,663.00 | 1,688.00 | 1,658.00 | 1,686.00 | 1,686.00 | 1.75% | 121,069 |
| Feb 2, 2026 | 1,670.00 | 1,683.00 | 1,650.00 | 1,657.00 | 1,657.00 | -2.01% | 217,808 |
| Jan 30, 2026 | 1,702.00 | 1,717.00 | 1,680.00 | 1,691.00 | 1,691.00 | -0.65% | 207,965 |
| Jan 29, 2026 | 1,700.00 | 1,705.00 | 1,683.00 | 1,702.00 | 1,702.00 | 0.12% | 180,665 |
| Jan 28, 2026 | 1,711.00 | 1,716.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.82% | 183,813 |
| Jan 27, 2026 | 1,710.00 | 1,720.00 | 1,698.00 | 1,714.00 | 1,714.00 | -0.06% | 182,778 |
| Jan 26, 2026 | 1,684.00 | 1,722.00 | 1,684.00 | 1,715.00 | 1,715.00 | 1.84% | 253,682 |
| Jan 23, 2026 | 1,659.00 | 1,693.00 | 1,638.00 | 1,684.00 | 1,684.00 | 1.51% | 237,586 |
| Jan 22, 2026 | 1,655.00 | 1,672.00 | 1,649.00 | 1,659.00 | 1,659.00 | 0.42% | 181,367 |
| Jan 21, 2026 | 1,660.00 | 1,660.00 | 1,637.00 | 1,652.00 | 1,652.00 | -0.78% | 109,435 |
| Jan 20, 2026 | 1,653.00 | 1,687.00 | 1,645.00 | 1,665.00 | 1,665.00 | 0.73% | 170,169 |
| Jan 19, 2026 | 1,662.00 | 1,665.00 | 1,645.00 | 1,653.00 | 1,653.00 | -0.54% | 78,906 |
| Jan 16, 2026 | 1,643.00 | 1,665.00 | 1,643.00 | 1,662.00 | 1,662.00 | 1.22% | 108,527 |
| Jan 15, 2026 | 1,645.00 | 1,645.00 | 1,626.00 | 1,642.00 | 1,642.00 | - | 212,190 |
| Jan 14, 2026 | 1,642.00 | 1,654.00 | 1,636.00 | 1,642.00 | 1,642.00 | - | 112,644 |
| Jan 13, 2026 | 1,640.00 | 1,645.00 | 1,630.00 | 1,642.00 | 1,642.00 | 0.12% | 80,719 |
| Jan 12, 2026 | 1,630.00 | 1,651.00 | 1,621.00 | 1,640.00 | 1,640.00 | 0.68% | 90,808 |
| Jan 9, 2026 | 1,639.00 | 1,642.00 | 1,611.00 | 1,629.00 | 1,629.00 | 0.12% | 84,543 |
| Jan 8, 2026 | 1,668.00 | 1,668.00 | 1,614.00 | 1,627.00 | 1,627.00 | -1.99% | 222,802 |
| Jan 7, 2026 | 1,701.00 | 1,710.00 | 1,585.00 | 1,660.00 | 1,660.00 | -2.41% | 342,080 |
| Jan 6, 2026 | 1,715.00 | 1,724.00 | 1,698.00 | 1,701.00 | 1,701.00 | -0.87% | 176,887 |
| Jan 5, 2026 | 1,733.00 | 1,749.00 | 1,713.00 | 1,716.00 | 1,716.00 | -1.15% | 189,565 |
| Jan 2, 2026 | 1,742.00 | 1,748.00 | 1,729.00 | 1,736.00 | 1,736.00 | -0.34% | 196,626 |
| Dec 30, 2025 | 1,740.00 | 1,753.00 | 1,735.00 | 1,742.00 | 1,742.00 | 0.11% | 82,132 |
| Dec 29, 2025 | 1,723.00 | 1,785.00 | 1,723.00 | 1,740.00 | 1,740.00 | -1.81% | 497,975 |
| Dec 26, 2025 | 1,780.00 | 1,790.00 | 1,771.00 | 1,772.00 | 1,772.00 | -0.67% | 91,669 |
| Dec 24, 2025 | 1,786.00 | 1,790.00 | 1,774.00 | 1,784.00 | 1,784.00 | -0.11% | 50,872 |
| Dec 23, 2025 | 1,806.00 | 1,806.00 | 1,781.00 | 1,786.00 | 1,786.00 | -1.11% | 160,392 |
| Dec 22, 2025 | 1,805.00 | 1,822.00 | 1,798.00 | 1,806.00 | 1,806.00 | 0.11% | 153,125 |
| Dec 19, 2025 | 1,802.00 | 1,819.00 | 1,787.00 | 1,804.00 | 1,804.00 | 0.11% | 132,454 |
| Dec 18, 2025 | 1,798.00 | 1,805.00 | 1,773.00 | 1,802.00 | 1,802.00 | 0.11% | 167,550 |
| Dec 17, 2025 | 1,776.00 | 1,800.00 | 1,758.00 | 1,800.00 | 1,800.00 | 1.75% | 114,190 |
| Dec 16, 2025 | 1,797.00 | 1,799.00 | 1,756.00 | 1,769.00 | 1,769.00 | -0.95% | 69,492 |
| Dec 15, 2025 | 1,781.00 | 1,826.00 | 1,763.00 | 1,786.00 | 1,786.00 | -0.06% | 169,732 |
| Dec 12, 2025 | 1,790.00 | 1,805.00 | 1,771.00 | 1,787.00 | 1,787.00 | -0.06% | 193,134 |
| Dec 11, 2025 | 1,750.00 | 1,806.00 | 1,747.00 | 1,788.00 | 1,788.00 | 2.29% | 245,663 |
| Dec 10, 2025 | 1,750.00 | 1,767.00 | 1,741.00 | 1,748.00 | 1,748.00 | -0.11% | 86,540 |
| Dec 9, 2025 | 1,760.00 | 1,760.00 | 1,733.00 | 1,750.00 | 1,750.00 | -0.57% | 82,183 |
| Dec 8, 2025 | 1,800.00 | 1,804.00 | 1,747.00 | 1,760.00 | 1,760.00 | -1.73% | 196,917 |
| Dec 5, 2025 | 1,701.00 | 1,871.00 | 1,699.00 | 1,791.00 | 1,791.00 | 4.31% | 1,084,909 |
| Dec 4, 2025 | 1,721.00 | 1,723.00 | 1,700.00 | 1,717.00 | 1,717.00 | -0.17% | 55,153 |
| Dec 3, 2025 | 1,720.00 | 1,725.00 | 1,709.00 | 1,720.00 | 1,720.00 | 0.17% | 83,815 |
| Dec 2, 2025 | 1,720.00 | 1,729.00 | 1,616.00 | 1,717.00 | 1,717.00 | -0.23% | 251,849 |
| Dec 1, 2025 | 1,714.00 | 1,762.00 | 1,703.00 | 1,721.00 | 1,721.00 | 0.41% | 215,770 |
| Nov 28, 2025 | 1,699.00 | 1,717.00 | 1,673.00 | 1,714.00 | 1,714.00 | 1.12% | 129,306 |
| Nov 27, 2025 | 1,695.00 | 1,707.00 | 1,687.00 | 1,695.00 | 1,695.00 | - | 56,096 |
| Nov 26, 2025 | 1,670.00 | 1,696.00 | 1,666.00 | 1,695.00 | 1,695.00 | 1.68% | 79,265 |
| Nov 25, 2025 | 1,707.00 | 1,714.00 | 1,661.00 | 1,667.00 | 1,667.00 | -2.34% | 153,679 |
| Nov 24, 2025 | 1,723.00 | 1,724.00 | 1,693.00 | 1,707.00 | 1,707.00 | -0.81% | 68,912 |
| Nov 21, 2025 | 1,719.00 | 1,730.00 | 1,683.00 | 1,721.00 | 1,721.00 | -0.12% | 68,489 |
| Nov 20, 2025 | 1,694.00 | 1,727.00 | 1,694.00 | 1,723.00 | 1,723.00 | 1.77% | 79,979 |
| Nov 19, 2025 | 1,688.00 | 1,718.00 | 1,680.00 | 1,693.00 | 1,693.00 | -0.12% | 107,327 |
| Nov 18, 2025 | 1,597.00 | 1,740.00 | 1,597.00 | 1,695.00 | 1,695.00 | -4.40% | 1,140,751 |
| Nov 17, 2025 | 1,768.00 | 1,781.00 | 1,762.00 | 1,773.00 | 1,773.00 | 0.34% | 89,867 |
| Nov 14, 2025 | 1,783.00 | 1,791.00 | 1,760.00 | 1,767.00 | 1,767.00 | -1.28% | 116,361 |
| Nov 13, 2025 | 1,792.00 | 1,830.00 | 1,782.00 | 1,790.00 | 1,790.00 | -0.39% | 164,089 |
| Nov 12, 2025 | 1,741.00 | 1,797.00 | 1,741.00 | 1,797.00 | 1,797.00 | 3.28% | 202,309 |
| Nov 11, 2025 | 1,749.00 | 1,754.00 | 1,732.00 | 1,740.00 | 1,740.00 | 0.35% | 81,062 |
| Nov 10, 2025 | 1,707.00 | 1,752.00 | 1,707.00 | 1,734.00 | 1,734.00 | 1.34% | 68,798 |
| Nov 7, 2025 | 1,710.00 | 1,712.00 | 1,686.00 | 1,711.00 | 1,711.00 | -0.23% | 182,100 |
| Nov 6, 2025 | 1,717.00 | 1,732.00 | 1,699.00 | 1,715.00 | 1,715.00 | -0.12% | 88,761 |
| Nov 5, 2025 | 1,721.00 | 1,731.00 | 1,682.00 | 1,717.00 | 1,717.00 | -0.17% | 124,290 |
| Nov 4, 2025 | 1,707.00 | 1,728.00 | 1,692.00 | 1,720.00 | 1,720.00 | 0.76% | 156,864 |
| Nov 3, 2025 | 1,746.00 | 1,769.00 | 1,707.00 | 1,707.00 | 1,707.00 | -2.23% | 280,935 |
| Oct 31, 2025 | 1,780.00 | 1,786.00 | 1,744.00 | 1,746.00 | 1,746.00 | -1.52% | 196,820 |
| Oct 30, 2025 | 1,793.00 | 1,798.00 | 1,759.00 | 1,773.00 | 1,773.00 | -1.06% | 331,494 |
| Oct 29, 2025 | 1,808.00 | 1,815.00 | 1,785.00 | 1,792.00 | 1,792.00 | -0.83% | 180,977 |
| Oct 28, 2025 | 1,813.00 | 1,823.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.28% | 102,386 |
| Oct 27, 2025 | 1,822.00 | 1,829.00 | 1,811.00 | 1,812.00 | 1,812.00 | -0.55% | 115,459 |
| Oct 24, 2025 | 1,828.00 | 1,831.00 | 1,814.00 | 1,822.00 | 1,822.00 | -0.27% | 151,448 |
| Oct 23, 2025 | 1,826.00 | 1,854.00 | 1,815.00 | 1,827.00 | 1,827.00 | - | 97,638 |
| Oct 22, 2025 | 1,824.00 | 1,831.00 | 1,809.00 | 1,827.00 | 1,827.00 | 0.16% | 148,050 |
| Oct 21, 2025 | 1,839.00 | 1,860.00 | 1,812.00 | 1,824.00 | 1,824.00 | -1.03% | 273,850 |
| Oct 20, 2025 | 1,840.00 | 1,863.00 | 1,816.00 | 1,843.00 | 1,843.00 | 0.05% | 114,851 |
| Oct 17, 2025 | 1,864.00 | 1,864.00 | 1,838.00 | 1,842.00 | 1,842.00 | -1.18% | 180,579 |
| Oct 16, 2025 | 1,890.00 | 1,894.00 | 1,860.00 | 1,864.00 | 1,864.00 | -1.38% | 216,588 |
| Oct 15, 2025 | 1,895.00 | 1,904.00 | 1,870.00 | 1,890.00 | 1,890.00 | 1.23% | 152,808 |
| Oct 14, 2025 | 1,876.00 | 1,890.00 | 1,860.00 | 1,867.00 | 1,867.00 | -0.48% | 141,843 |
| Oct 13, 2025 | 1,888.00 | 1,888.00 | 1,831.00 | 1,876.00 | 1,876.00 | -0.64% | 131,736 |
| Oct 10, 2025 | 1,929.00 | 1,930.00 | 1,882.00 | 1,888.00 | 1,888.00 | -2.07% | 180,681 |