BAIKSAN Co,. Ltd (KRX:035150)
South Korea
· Delayed Price · Currency is KRW 12,900
-200 (-1.53%)
At close: Mar 9, 2026
BAIKSAN Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,760.00 | 12,970.00 | 12,520.00 | 12,900.00 | 12,900.00 | -1.53% | 52,705 |
| Mar 6, 2026 | 13,320.00 | 13,320.00 | 12,900.00 | 13,100.00 | 13,100.00 | -1.65% | 20,737 |
| Mar 5, 2026 | 12,970.00 | 13,380.00 | 12,710.00 | 13,320.00 | 13,320.00 | 5.55% | 24,946 |
| Mar 4, 2026 | 13,000.00 | 13,090.00 | 12,380.00 | 12,620.00 | 12,620.00 | -4.32% | 85,650 |
| Mar 3, 2026 | 13,320.00 | 13,540.00 | 13,150.00 | 13,190.00 | 13,190.00 | -0.98% | 70,881 |
| Feb 27, 2026 | 13,700.00 | 13,700.00 | 13,260.00 | 13,320.00 | 13,320.00 | -2.49% | 43,181 |
| Feb 26, 2026 | 13,970.00 | 14,040.00 | 13,600.00 | 13,660.00 | 13,660.00 | -3.19% | 37,068 |
| Feb 25, 2026 | 14,400.00 | 14,410.00 | 14,050.00 | 14,110.00 | 14,110.00 | -1.67% | 38,839 |
| Feb 24, 2026 | 14,240.00 | 14,380.00 | 14,100.00 | 14,350.00 | 14,350.00 | -0.55% | 64,623 |
| Feb 23, 2026 | 14,200.00 | 14,500.00 | 14,040.00 | 14,430.00 | 14,430.00 | 2.34% | 76,867 |
| Feb 20, 2026 | 13,850.00 | 14,160.00 | 13,850.00 | 14,100.00 | 14,100.00 | 1.00% | 62,392 |
| Feb 19, 2026 | 13,900.00 | 13,960.00 | 13,590.00 | 13,960.00 | 13,960.00 | 1.01% | 79,831 |
| Feb 13, 2026 | 13,900.00 | 13,900.00 | 13,480.00 | 13,820.00 | 13,820.00 | -0.58% | 77,366 |
| Feb 12, 2026 | 13,870.00 | 13,940.00 | 13,750.00 | 13,900.00 | 13,900.00 | 1.09% | 24,158 |
| Feb 11, 2026 | 13,730.00 | 13,880.00 | 13,650.00 | 13,750.00 | 13,750.00 | -0.22% | 30,931 |
| Feb 10, 2026 | 13,420.00 | 13,780.00 | 13,380.00 | 13,780.00 | 13,780.00 | 1.85% | 35,083 |
| Feb 9, 2026 | 13,430.00 | 13,620.00 | 13,310.00 | 13,530.00 | 13,530.00 | 1.20% | 41,527 |
| Feb 6, 2026 | 13,560.00 | 13,560.00 | 13,120.00 | 13,370.00 | 13,370.00 | -1.40% | 38,943 |
| Feb 5, 2026 | 13,550.00 | 13,680.00 | 13,430.00 | 13,560.00 | 13,560.00 | 0.74% | 49,425 |
| Feb 4, 2026 | 13,370.00 | 13,570.00 | 13,100.00 | 13,460.00 | 13,460.00 | 0.67% | 31,554 |
| Feb 3, 2026 | 12,870.00 | 13,370.00 | 12,710.00 | 13,370.00 | 13,370.00 | 4.70% | 48,983 |
| Feb 2, 2026 | 12,810.00 | 12,850.00 | 12,500.00 | 12,770.00 | 12,770.00 | 0.47% | 63,696 |
| Jan 30, 2026 | 12,570.00 | 12,830.00 | 12,570.00 | 12,710.00 | 12,710.00 | 1.11% | 42,913 |
| Jan 29, 2026 | 12,710.00 | 12,710.00 | 12,360.00 | 12,570.00 | 12,570.00 | 0.56% | 38,559 |
| Jan 28, 2026 | 12,720.00 | 12,720.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.95% | 47,717 |
| Jan 27, 2026 | 12,820.00 | 12,820.00 | 12,480.00 | 12,620.00 | 12,620.00 | -1.02% | 52,859 |
| Jan 26, 2026 | 12,810.00 | 12,920.00 | 12,660.00 | 12,750.00 | 12,750.00 | 3.66% | 55,819 |
| Jan 23, 2026 | 12,280.00 | 12,450.00 | 12,120.00 | 12,300.00 | 12,300.00 | 0.16% | 57,510 |
| Jan 22, 2026 | 12,160.00 | 12,390.00 | 12,090.00 | 12,280.00 | 12,280.00 | 0.24% | 64,618 |
| Jan 21, 2026 | 12,550.00 | 12,740.00 | 12,130.00 | 12,250.00 | 12,250.00 | -3.24% | 57,621 |
| Jan 20, 2026 | 12,600.00 | 12,820.00 | 12,600.00 | 12,660.00 | 12,660.00 | 0.16% | 31,805 |
| Jan 19, 2026 | 12,480.00 | 12,640.00 | 12,440.00 | 12,640.00 | 12,640.00 | 1.20% | 29,407 |
| Jan 16, 2026 | 12,690.00 | 12,690.00 | 12,460.00 | 12,490.00 | 12,490.00 | -0.95% | 42,135 |
| Jan 15, 2026 | 12,460.00 | 12,730.00 | 12,330.00 | 12,610.00 | 12,610.00 | 0.48% | 49,098 |
| Jan 14, 2026 | 12,770.00 | 12,890.00 | 12,510.00 | 12,550.00 | 12,550.00 | 0.24% | 31,058 |
| Jan 13, 2026 | 12,340.00 | 12,740.00 | 12,340.00 | 12,520.00 | 12,520.00 | 1.46% | 48,942 |
| Jan 12, 2026 | 12,680.00 | 12,940.00 | 12,300.00 | 12,340.00 | 12,340.00 | -2.68% | 82,921 |
| Jan 9, 2026 | 12,890.00 | 12,960.00 | 12,670.00 | 12,680.00 | 12,680.00 | -0.47% | 30,337 |
| Jan 8, 2026 | 12,770.00 | 12,770.00 | 12,630.00 | 12,740.00 | 12,740.00 | -0.23% | 30,320 |
| Jan 7, 2026 | 12,730.00 | 12,840.00 | 12,730.00 | 12,770.00 | 12,770.00 | - | 27,306 |
| Jan 6, 2026 | 12,780.00 | 12,910.00 | 12,720.00 | 12,770.00 | 12,770.00 | -0.08% | 40,277 |
| Jan 5, 2026 | 12,920.00 | 13,140.00 | 12,760.00 | 12,780.00 | 12,780.00 | -1.31% | 37,000 |
| Jan 2, 2026 | 12,930.00 | 13,090.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.84% | 35,422 |
| Dec 30, 2025 | 13,010.00 | 13,230.00 | 13,000.00 | 13,060.00 | 13,060.00 | - | 23,512 |
| Dec 29, 2025 | 13,200.00 | 13,240.00 | 13,020.00 | 13,060.00 | 13,060.00 | -1.06% | 24,875 |
| Dec 26, 2025 | 13,310.00 | 13,370.00 | 13,160.00 | 13,200.00 | 13,000.00 | -0.53% | 24,922 |
| Dec 24, 2025 | 13,500.00 | 13,500.00 | 13,240.00 | 13,270.00 | 13,068.94 | -0.52% | 23,463 |
| Dec 23, 2025 | 13,580.00 | 13,740.00 | 13,320.00 | 13,340.00 | 13,137.88 | -1.91% | 21,653 |
| Dec 22, 2025 | 13,200.00 | 13,690.00 | 13,200.00 | 13,600.00 | 13,393.94 | 2.26% | 73,572 |
| Dec 19, 2025 | 13,220.00 | 13,330.00 | 13,070.00 | 13,300.00 | 13,098.48 | 1.37% | 40,324 |
| Dec 18, 2025 | 13,150.00 | 13,300.00 | 13,100.00 | 13,120.00 | 12,921.21 | -1.35% | 28,773 |
| Dec 17, 2025 | 13,390.00 | 13,390.00 | 13,130.00 | 13,300.00 | 13,098.48 | -0.23% | 21,641 |
| Dec 16, 2025 | 13,590.00 | 13,590.00 | 13,130.00 | 13,330.00 | 13,128.03 | -1.26% | 84,614 |
| Dec 15, 2025 | 13,460.00 | 13,640.00 | 13,250.00 | 13,500.00 | 13,295.45 | 1.43% | 24,311 |
| Dec 12, 2025 | 13,390.00 | 13,480.00 | 13,210.00 | 13,310.00 | 13,108.33 | 0.15% | 15,491 |
| Dec 11, 2025 | 13,380.00 | 13,400.00 | 13,160.00 | 13,290.00 | 13,088.64 | 0.08% | 9,065 |
| Dec 10, 2025 | 13,360.00 | 13,390.00 | 13,100.00 | 13,280.00 | 13,078.79 | -0.67% | 16,283 |
| Dec 9, 2025 | 13,250.00 | 13,460.00 | 13,090.00 | 13,370.00 | 13,167.42 | 0.30% | 66,088 |
| Dec 8, 2025 | 13,590.00 | 13,590.00 | 13,180.00 | 13,330.00 | 13,128.03 | -0.67% | 48,744 |
| Dec 5, 2025 | 13,400.00 | 13,490.00 | 13,300.00 | 13,420.00 | 13,216.67 | 0.37% | 21,965 |
| Dec 4, 2025 | 13,670.00 | 13,680.00 | 13,330.00 | 13,370.00 | 13,167.42 | -1.18% | 29,945 |
| Dec 3, 2025 | 13,570.00 | 13,690.00 | 13,390.00 | 13,530.00 | 13,325.00 | -0.66% | 26,948 |
| Dec 2, 2025 | 13,380.00 | 13,850.00 | 13,280.00 | 13,620.00 | 13,413.64 | 5.58% | 83,823 |
| Dec 1, 2025 | 13,220.00 | 13,220.00 | 12,900.00 | 12,900.00 | 12,704.55 | -0.92% | 14,312 |
| Nov 28, 2025 | 13,300.00 | 13,300.00 | 12,960.00 | 13,020.00 | 12,822.73 | -0.91% | 42,933 |
| Nov 27, 2025 | 13,250.00 | 13,340.00 | 13,060.00 | 13,140.00 | 12,940.91 | -0.83% | 19,533 |
| Nov 26, 2025 | 12,980.00 | 13,300.00 | 12,900.00 | 13,250.00 | 13,049.24 | 2.16% | 21,227 |
| Nov 25, 2025 | 13,200.00 | 13,210.00 | 12,970.00 | 12,970.00 | 12,773.48 | -0.99% | 17,623 |
| Nov 24, 2025 | 13,340.00 | 13,390.00 | 13,040.00 | 13,100.00 | 12,901.52 | -1.43% | 12,036 |
| Nov 21, 2025 | 13,160.00 | 13,290.00 | 13,050.00 | 13,290.00 | 13,088.64 | 0.91% | 20,942 |
| Nov 20, 2025 | 13,300.00 | 13,300.00 | 13,100.00 | 13,170.00 | 12,970.45 | -0.83% | 20,894 |
| Nov 19, 2025 | 13,150.00 | 13,450.00 | 12,970.00 | 13,280.00 | 13,078.79 | 2.00% | 39,174 |
| Nov 18, 2025 | 13,680.00 | 13,680.00 | 12,970.00 | 13,020.00 | 12,822.73 | -3.91% | 80,853 |
| Nov 17, 2025 | 13,300.00 | 13,670.00 | 13,050.00 | 13,550.00 | 13,344.70 | 2.65% | 47,382 |
| Nov 14, 2025 | 13,240.00 | 13,370.00 | 13,030.00 | 13,200.00 | 13,000.00 | 0.76% | 37,225 |
| Nov 13, 2025 | 13,170.00 | 13,300.00 | 12,920.00 | 13,100.00 | 12,901.52 | -1.50% | 37,219 |
| Nov 12, 2025 | 13,160.00 | 13,300.00 | 13,040.00 | 13,300.00 | 13,098.48 | 1.06% | 32,124 |
| Nov 11, 2025 | 13,070.00 | 13,290.00 | 13,070.00 | 13,160.00 | 12,960.61 | -0.68% | 40,384 |
| Nov 10, 2025 | 13,000.00 | 13,300.00 | 12,890.00 | 13,250.00 | 13,049.24 | 3.60% | 31,916 |
| Nov 7, 2025 | 12,980.00 | 12,980.00 | 12,610.00 | 12,790.00 | 12,596.21 | -0.78% | 24,342 |
| Nov 6, 2025 | 12,990.00 | 13,430.00 | 12,730.00 | 12,890.00 | 12,694.70 | 0.86% | 27,236 |
| Nov 5, 2025 | 12,900.00 | 13,200.00 | 12,750.00 | 12,780.00 | 12,586.36 | -1.69% | 42,472 |
| Nov 4, 2025 | 13,320.00 | 13,320.00 | 12,950.00 | 13,000.00 | 12,803.03 | -2.26% | 58,141 |
| Nov 3, 2025 | 13,570.00 | 13,570.00 | 13,300.00 | 13,300.00 | 13,098.48 | -1.34% | 16,608 |
| Oct 31, 2025 | 13,500.00 | 13,520.00 | 13,300.00 | 13,480.00 | 13,275.76 | 0.60% | 27,481 |
| Oct 30, 2025 | 13,640.00 | 13,740.00 | 13,400.00 | 13,400.00 | 13,196.97 | -1.76% | 29,002 |
| Oct 29, 2025 | 13,840.00 | 13,840.00 | 13,490.00 | 13,640.00 | 13,433.33 | -0.58% | 33,706 |
| Oct 28, 2025 | 13,730.00 | 13,800.00 | 13,490.00 | 13,720.00 | 13,512.12 | 0.66% | 24,920 |
| Oct 27, 2025 | 13,700.00 | 13,700.00 | 13,490.00 | 13,630.00 | 13,423.48 | -0.94% | 35,180 |
| Oct 24, 2025 | 13,790.00 | 13,790.00 | 13,470.00 | 13,760.00 | 13,551.52 | 0.81% | 16,122 |
| Oct 23, 2025 | 13,840.00 | 13,840.00 | 13,600.00 | 13,650.00 | 13,443.18 | -0.73% | 11,492 |
| Oct 22, 2025 | 13,960.00 | 13,960.00 | 13,000.00 | 13,750.00 | 13,541.67 | -1.50% | 19,381 |
| Oct 21, 2025 | 13,960.00 | 13,990.00 | 13,760.00 | 13,960.00 | 13,748.48 | - | 42,006 |
| Oct 20, 2025 | 13,450.00 | 13,960.00 | 13,350.00 | 13,960.00 | 13,748.48 | 3.79% | 43,844 |
| Oct 17, 2025 | 13,970.00 | 13,970.00 | 13,420.00 | 13,450.00 | 13,246.21 | -2.75% | 76,835 |
| Oct 16, 2025 | 14,130.00 | 14,130.00 | 13,690.00 | 13,830.00 | 13,620.45 | -1.85% | 89,090 |
| Oct 15, 2025 | 13,800.00 | 14,110.00 | 13,800.00 | 14,090.00 | 13,876.52 | 1.51% | 48,228 |
| Oct 14, 2025 | 13,810.00 | 13,980.00 | 13,800.00 | 13,880.00 | 13,669.70 | -0.79% | 70,297 |
| Oct 13, 2025 | 13,750.00 | 13,990.00 | 13,580.00 | 13,990.00 | 13,778.03 | 1.60% | 65,421 |
| Oct 10, 2025 | 13,870.00 | 13,990.00 | 13,600.00 | 13,770.00 | 13,561.36 | -1.64% | 39,613 |