BAIKSAN Co,. Ltd - 035150.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14,790	14,730	14,730	14,790	14,620	26,913
September 04, 2025	14,930	14,760	14,760	15,000	14,730	33,085
September 03, 2025	15,050	14,830	14,830	15,050	14,610	30,907
September 02, 2025	14,860	14,880	14,880	15,110	14,520	37,979
September 01, 2025	15,000	14,850	14,850	15,140	14,450	67,348
August 29, 2025	15,000	15,060	15,060	15,110	14,930	35,080
August 28, 2025	14,500	14,930	14,930	15,040	14,300	49,440
August 27, 2025	14,120	14,450	14,450	14,490	14,120	36,467
August 26, 2025	14,180	14,260	14,260	14,340	13,990	39,184
August 25, 2025	14,190	14,180	14,180	14,390	13,960	99,971
August 22, 2025	13,300	13,210	13,210	13,500	13,160	23,379
August 21, 2025	13,410	13,150	13,150	13,460	13,130	21,042
August 20, 2025	13,230	13,400	13,400	13,400	12,720	59,920
August 19, 2025	13,460	13,100	13,100	13,670	13,070	33,194
August 18, 2025	14,000	13,500	13,500	14,000	13,500	23,887
August 14, 2025	14,130	13,870	13,870	14,240	13,840	27,851
August 13, 2025	14,460	14,140	14,140	14,460	14,130	19,128
August 12, 2025	14,250	14,320	14,320	14,400	14,220	10,308
August 11, 2025	14,240	14,250	14,250	14,370	14,160	16,488
August 08, 2025	14,470	14,240	14,240	14,470	14,240	12,503
August 07, 2025	14,350	14,360	14,360	14,530	14,270	16,171
August 06, 2025	14,260	14,350	14,350	14,460	14,220	9,108
August 05, 2025	14,450	14,350	14,350	14,530	14,230	17,109
August 04, 2025	14,850	14,310	14,310	14,850	14,210	25,946
August 01, 2025	15,100	14,530	14,530	15,100	14,490	34,418
July 31, 2025	15,300	15,180	15,180	15,300	15,030	22,174
July 30, 2025	15,000	15,190	15,190	15,200	14,900	25,776
July 29, 2025	15,160	15,150	15,150	15,190	14,540	51,714
July 28, 2025	15,270	15,080	15,080	15,380	14,900	49,605
July 25, 2025	15,480	15,390	15,390	15,570	15,320	28,850
July 24, 2025	15,750	15,600	15,600	15,750	15,400	20,436
July 23, 2025	15,270	15,660	15,660	15,730	15,180	50,516
July 22, 2025	15,600	15,270	15,270	15,600	15,200	33,654
July 21, 2025	15,450	15,470	15,470	15,500	15,300	43,618
July 18, 2025	15,400	15,470	15,470	15,470	15,120	29,566
July 17, 2025	15,450	15,390	15,390	15,590	15,290	23,203
July 16, 2025	15,470	15,450	15,450	15,750	15,320	19,329
July 15, 2025	15,580	15,600	15,600	15,600	15,430	37,142
July 14, 2025	15,410	15,600	15,600	15,760	15,010	78,321
July 11, 2025	15,450	15,400	15,400	15,640	15,320	38,123
July 10, 2025	15,400	15,450	15,450	15,660	15,250	45,616
July 09, 2025	15,340	15,430	15,430	15,480	15,200	32,978
July 08, 2025	15,400	15,330	15,330	15,580	15,250	33,008
July 07, 2025	15,080	15,400	15,400	15,470	15,030	50,912
July 04, 2025	15,590	15,230	15,230	15,670	15,150	38,769
July 03, 2025	15,250	15,590	15,590	15,750	15,220	120,326
July 02, 2025	15,160	14,860	14,860	15,260	14,750	40,008
July 01, 2025	14,880	15,180	15,180	15,310	14,750	64,759
June 30, 2025	14,900	14,880	14,880	15,040	14,670	73,828
June 27, 2025	14,500	14,900	14,900	15,040	14,430	118,468
June 26, 2025	14,500	14,250	14,250	14,500	14,160	43,784
June 25, 2025	14,880	14,440	14,440	14,880	14,320	66,126
June 24, 2025	14,700	14,640	14,640	14,870	14,500	66,028
June 23, 2025	14,670	14,450	14,450	14,670	14,340	43,859
June 20, 2025	14,780	14,670	14,670	14,850	14,480	32,440
June 19, 2025	14,400	14,780	14,780	14,790	14,400	49,823
June 18, 2025	14,260	14,400	14,400	14,580	14,180	47,741
June 17, 2025	14,400	14,260	14,260	14,670	14,260	63,660
June 16, 2025	14,490	14,520	14,520	14,630	14,150	35,141
June 13, 2025	14,790	14,350	14,350	14,790	14,280	47,637

BAIKSAN Co,. Ltd (035150.KS) KSC