BAIKSAN Co,. Ltd (KRX:035150)
South Korea
· Delayed Price · Currency is KRW 13,450
+80 (0.60%)
Last updated: Dec 5, 2025, 11:46 AM KST
BAIKSAN Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,400.00 | 13,460.00 | 13,300.00 | 13,440.00 | - | 0.52% | 9,177 |
| Dec 4, 2025 | 13,670.00 | 13,680.00 | 13,330.00 | 13,370.00 | 13,370.00 | -1.18% | 29,945 |
| Dec 3, 2025 | 13,570.00 | 13,690.00 | 13,390.00 | 13,530.00 | 13,530.00 | -0.66% | 26,948 |
| Dec 2, 2025 | 13,380.00 | 13,850.00 | 13,280.00 | 13,620.00 | 13,620.00 | 5.58% | 83,823 |
| Dec 1, 2025 | 13,220.00 | 13,220.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.92% | 14,312 |
| Nov 28, 2025 | 13,300.00 | 13,300.00 | 12,960.00 | 13,020.00 | 13,020.00 | -0.91% | 42,933 |
| Nov 27, 2025 | 13,250.00 | 13,340.00 | 13,060.00 | 13,140.00 | 13,140.00 | -0.83% | 19,533 |
| Nov 26, 2025 | 12,980.00 | 13,300.00 | 12,900.00 | 13,250.00 | 13,250.00 | 2.16% | 21,227 |
| Nov 25, 2025 | 13,200.00 | 13,210.00 | 12,970.00 | 12,970.00 | 12,970.00 | -0.99% | 17,623 |
| Nov 24, 2025 | 13,340.00 | 13,390.00 | 13,040.00 | 13,100.00 | 13,100.00 | -1.43% | 12,036 |
| Nov 21, 2025 | 13,160.00 | 13,290.00 | 13,050.00 | 13,290.00 | 13,290.00 | 0.91% | 20,942 |
| Nov 20, 2025 | 13,300.00 | 13,300.00 | 13,100.00 | 13,170.00 | 13,170.00 | -0.83% | 20,894 |
| Nov 19, 2025 | 13,150.00 | 13,450.00 | 12,970.00 | 13,280.00 | 13,280.00 | 2.00% | 39,174 |
| Nov 18, 2025 | 13,680.00 | 13,680.00 | 12,970.00 | 13,020.00 | 13,020.00 | -3.91% | 80,853 |
| Nov 17, 2025 | 13,300.00 | 13,670.00 | 13,050.00 | 13,550.00 | 13,550.00 | 2.65% | 47,382 |
| Nov 14, 2025 | 13,240.00 | 13,370.00 | 13,030.00 | 13,200.00 | 13,200.00 | 0.76% | 37,225 |
| Nov 13, 2025 | 13,170.00 | 13,300.00 | 12,920.00 | 13,100.00 | 13,100.00 | -1.50% | 37,219 |
| Nov 12, 2025 | 13,160.00 | 13,300.00 | 13,040.00 | 13,300.00 | 13,300.00 | 1.06% | 32,124 |
| Nov 11, 2025 | 13,070.00 | 13,290.00 | 13,070.00 | 13,160.00 | 13,160.00 | -0.68% | 40,384 |
| Nov 10, 2025 | 13,000.00 | 13,300.00 | 12,890.00 | 13,250.00 | 13,250.00 | 3.60% | 31,916 |
| Nov 7, 2025 | 12,980.00 | 12,980.00 | 12,610.00 | 12,790.00 | 12,790.00 | -0.78% | 24,342 |
| Nov 6, 2025 | 12,990.00 | 13,430.00 | 12,730.00 | 12,890.00 | 12,890.00 | 0.86% | 27,236 |
| Nov 5, 2025 | 12,900.00 | 13,200.00 | 12,750.00 | 12,780.00 | 12,780.00 | -1.69% | 42,472 |
| Nov 4, 2025 | 13,320.00 | 13,320.00 | 12,950.00 | 13,000.00 | 13,000.00 | -2.26% | 58,141 |
| Nov 3, 2025 | 13,570.00 | 13,570.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.34% | 16,608 |
| Oct 31, 2025 | 13,500.00 | 13,520.00 | 13,300.00 | 13,480.00 | 13,480.00 | 0.60% | 27,481 |
| Oct 30, 2025 | 13,640.00 | 13,740.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.76% | 29,002 |
| Oct 29, 2025 | 13,840.00 | 13,840.00 | 13,490.00 | 13,640.00 | 13,640.00 | -0.58% | 33,706 |
| Oct 28, 2025 | 13,730.00 | 13,800.00 | 13,490.00 | 13,720.00 | 13,720.00 | 0.66% | 24,920 |
| Oct 27, 2025 | 13,700.00 | 13,700.00 | 13,490.00 | 13,630.00 | 13,630.00 | -0.94% | 35,180 |
| Oct 24, 2025 | 13,790.00 | 13,790.00 | 13,470.00 | 13,760.00 | 13,760.00 | 0.81% | 16,122 |
| Oct 23, 2025 | 13,840.00 | 13,840.00 | 13,600.00 | 13,650.00 | 13,650.00 | -0.73% | 11,492 |
| Oct 22, 2025 | 13,960.00 | 13,960.00 | 13,000.00 | 13,750.00 | 13,750.00 | -1.50% | 19,381 |
| Oct 21, 2025 | 13,960.00 | 13,990.00 | 13,760.00 | 13,960.00 | 13,960.00 | - | 42,006 |
| Oct 20, 2025 | 13,450.00 | 13,960.00 | 13,350.00 | 13,960.00 | 13,960.00 | 3.79% | 43,844 |
| Oct 17, 2025 | 13,970.00 | 13,970.00 | 13,420.00 | 13,450.00 | 13,450.00 | -2.75% | 76,835 |
| Oct 16, 2025 | 14,130.00 | 14,130.00 | 13,690.00 | 13,830.00 | 13,830.00 | -1.85% | 89,090 |
| Oct 15, 2025 | 13,800.00 | 14,110.00 | 13,800.00 | 14,090.00 | 14,090.00 | 1.51% | 48,228 |
| Oct 14, 2025 | 13,810.00 | 13,980.00 | 13,800.00 | 13,880.00 | 13,880.00 | -0.79% | 70,297 |
| Oct 13, 2025 | 13,750.00 | 13,990.00 | 13,580.00 | 13,990.00 | 13,990.00 | 1.60% | 65,421 |
| Oct 10, 2025 | 13,870.00 | 13,990.00 | 13,600.00 | 13,770.00 | 13,770.00 | -1.64% | 39,613 |
| Oct 2, 2025 | 13,940.00 | 14,180.00 | 13,940.00 | 14,000.00 | 14,000.00 | 0.43% | 29,726 |
| Oct 1, 2025 | 14,390.00 | 14,390.00 | 13,910.00 | 13,940.00 | 13,940.00 | -2.86% | 62,614 |
| Sep 30, 2025 | 14,500.00 | 14,500.00 | 14,130.00 | 14,350.00 | 14,350.00 | 0.28% | 54,250 |
| Sep 29, 2025 | 14,000.00 | 14,450.00 | 14,000.00 | 14,310.00 | 14,310.00 | 1.20% | 49,104 |
| Sep 26, 2025 | 14,100.00 | 14,180.00 | 14,030.00 | 14,140.00 | 14,140.00 | 0.78% | 14,616 |
| Sep 25, 2025 | 14,060.00 | 14,240.00 | 13,830.00 | 14,030.00 | 14,030.00 | 1.23% | 23,857 |
| Sep 24, 2025 | 14,130.00 | 14,210.00 | 13,850.00 | 13,860.00 | 13,860.00 | -1.91% | 55,103 |
| Sep 23, 2025 | 14,230.00 | 14,440.00 | 14,040.00 | 14,130.00 | 14,130.00 | -1.26% | 36,624 |
| Sep 22, 2025 | 14,220.00 | 14,440.00 | 14,210.00 | 14,310.00 | 14,310.00 | - | 38,082 |
| Sep 19, 2025 | 14,160.00 | 14,470.00 | 14,160.00 | 14,310.00 | 14,310.00 | 0.42% | 39,938 |
| Sep 18, 2025 | 14,330.00 | 14,400.00 | 14,140.00 | 14,250.00 | 14,250.00 | -0.14% | 49,443 |
| Sep 17, 2025 | 14,500.00 | 14,530.00 | 14,170.00 | 14,270.00 | 14,270.00 | -1.65% | 70,194 |
| Sep 16, 2025 | 14,500.00 | 14,530.00 | 14,350.00 | 14,510.00 | 14,510.00 | -0.68% | 53,492 |
| Sep 15, 2025 | 14,720.00 | 14,720.00 | 14,390.00 | 14,610.00 | 14,610.00 | -0.75% | 54,852 |
| Sep 12, 2025 | 15,000.00 | 15,000.00 | 14,710.00 | 14,720.00 | 14,720.00 | -1.27% | 43,664 |
| Sep 11, 2025 | 15,000.00 | 15,000.00 | 14,740.00 | 14,910.00 | 14,760.00 | -0.13% | 19,229 |
| Sep 10, 2025 | 14,620.00 | 14,980.00 | 14,550.00 | 14,930.00 | 14,779.80 | 2.26% | 37,343 |
| Sep 9, 2025 | 14,640.00 | 14,650.00 | 14,430.00 | 14,600.00 | 14,453.12 | - | 16,817 |
| Sep 8, 2025 | 14,610.00 | 14,750.00 | 14,400.00 | 14,600.00 | 14,453.12 | -0.88% | 42,956 |
| Sep 5, 2025 | 14,790.00 | 14,790.00 | 14,620.00 | 14,730.00 | 14,581.81 | -0.20% | 26,126 |
| Sep 4, 2025 | 14,930.00 | 15,000.00 | 14,730.00 | 14,760.00 | 14,611.51 | -0.47% | 33,085 |
| Sep 3, 2025 | 15,050.00 | 15,050.00 | 14,610.00 | 14,830.00 | 14,680.80 | -0.34% | 30,907 |
| Sep 2, 2025 | 14,860.00 | 15,110.00 | 14,520.00 | 14,880.00 | 14,730.30 | 0.20% | 37,227 |
| Sep 1, 2025 | 15,000.00 | 15,140.00 | 14,450.00 | 14,850.00 | 14,700.60 | -1.39% | 67,348 |
| Aug 29, 2025 | 15,000.00 | 15,110.00 | 14,930.00 | 15,060.00 | 14,908.49 | 0.87% | 33,273 |
| Aug 28, 2025 | 14,500.00 | 15,040.00 | 14,300.00 | 14,930.00 | 14,779.80 | 3.32% | 49,001 |
| Aug 27, 2025 | 14,120.00 | 14,490.00 | 14,120.00 | 14,450.00 | 14,304.63 | 1.33% | 36,233 |
| Aug 26, 2025 | 14,180.00 | 14,340.00 | 13,990.00 | 14,260.00 | 14,116.54 | 0.56% | 34,612 |
| Aug 25, 2025 | 14,190.00 | 14,390.00 | 13,960.00 | 14,180.00 | 14,037.34 | 7.34% | 99,971 |
| Aug 22, 2025 | 13,300.00 | 13,500.00 | 13,160.00 | 13,210.00 | 13,077.10 | 0.46% | 23,379 |
| Aug 21, 2025 | 13,410.00 | 13,460.00 | 13,130.00 | 13,150.00 | 13,017.71 | -1.87% | 21,042 |
| Aug 20, 2025 | 13,230.00 | 13,400.00 | 12,720.00 | 13,400.00 | 13,265.19 | 2.29% | 59,920 |
| Aug 19, 2025 | 13,460.00 | 13,670.00 | 13,070.00 | 13,100.00 | 12,968.21 | -2.96% | 33,194 |
| Aug 18, 2025 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,364.19 | -2.67% | 23,887 |
| Aug 14, 2025 | 14,130.00 | 14,240.00 | 13,840.00 | 13,870.00 | 13,730.46 | -1.91% | 27,851 |
| Aug 13, 2025 | 14,460.00 | 14,460.00 | 14,130.00 | 14,140.00 | 13,997.75 | -1.26% | 18,607 |
| Aug 12, 2025 | 14,250.00 | 14,400.00 | 14,220.00 | 14,320.00 | 14,175.94 | 0.49% | 10,308 |
| Aug 11, 2025 | 14,240.00 | 14,370.00 | 14,160.00 | 14,250.00 | 14,106.64 | 0.07% | 16,488 |
| Aug 8, 2025 | 14,470.00 | 14,470.00 | 14,240.00 | 14,240.00 | 14,096.74 | -0.84% | 12,067 |
| Aug 7, 2025 | 14,350.00 | 14,530.00 | 14,270.00 | 14,360.00 | 14,215.53 | 0.07% | 14,376 |
| Aug 6, 2025 | 14,260.00 | 14,460.00 | 14,220.00 | 14,350.00 | 14,205.63 | - | 9,052 |
| Aug 5, 2025 | 14,450.00 | 14,530.00 | 14,230.00 | 14,350.00 | 14,205.63 | 0.28% | 16,870 |
| Aug 4, 2025 | 14,850.00 | 14,850.00 | 14,210.00 | 14,310.00 | 14,166.04 | -1.51% | 25,946 |
| Aug 1, 2025 | 15,100.00 | 15,100.00 | 14,490.00 | 14,530.00 | 14,383.82 | -4.28% | 33,655 |
| Jul 31, 2025 | 15,300.00 | 15,300.00 | 15,030.00 | 15,180.00 | 15,027.28 | -0.07% | 19,811 |
| Jul 30, 2025 | 15,000.00 | 15,200.00 | 14,900.00 | 15,190.00 | 15,037.18 | 0.26% | 25,776 |
| Jul 29, 2025 | 15,160.00 | 15,190.00 | 14,540.00 | 15,150.00 | 14,997.59 | 0.46% | 51,714 |
| Jul 28, 2025 | 15,270.00 | 15,380.00 | 14,900.00 | 15,080.00 | 14,928.29 | -2.01% | 49,605 |
| Jul 25, 2025 | 15,480.00 | 15,570.00 | 15,320.00 | 15,390.00 | 15,235.17 | -1.35% | 28,850 |
| Jul 24, 2025 | 15,750.00 | 15,750.00 | 15,400.00 | 15,600.00 | 15,443.06 | -0.38% | 20,436 |
| Jul 23, 2025 | 15,270.00 | 15,730.00 | 15,180.00 | 15,660.00 | 15,502.45 | 2.55% | 50,516 |
| Jul 22, 2025 | 15,600.00 | 15,600.00 | 15,200.00 | 15,270.00 | 15,116.38 | -1.29% | 33,654 |
| Jul 21, 2025 | 15,450.00 | 15,500.00 | 15,300.00 | 15,470.00 | 15,314.37 | - | 43,618 |
| Jul 18, 2025 | 15,400.00 | 15,470.00 | 15,120.00 | 15,470.00 | 15,314.37 | 0.52% | 29,342 |
| Jul 17, 2025 | 15,450.00 | 15,590.00 | 15,290.00 | 15,390.00 | 15,235.17 | -0.39% | 23,203 |
| Jul 16, 2025 | 15,470.00 | 15,750.00 | 15,320.00 | 15,450.00 | 15,294.57 | -0.96% | 18,847 |
| Jul 15, 2025 | 15,580.00 | 15,600.00 | 15,430.00 | 15,600.00 | 15,443.06 | - | 37,142 |
| Jul 14, 2025 | 15,410.00 | 15,760.00 | 15,010.00 | 15,600.00 | 15,443.06 | 1.30% | 76,996 |
| Jul 11, 2025 | 15,450.00 | 15,640.00 | 15,320.00 | 15,400.00 | 15,245.07 | -0.32% | 38,123 |