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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13,670	13,370	13,370	13,680	13,330	30,260
December 03, 2025	13,570	13,530	13,530	13,690	13,390	27,274
December 02, 2025	13,380	13,620	13,620	13,850	13,280	83,823
December 01, 2025	13,220	12,900	12,900	13,220	12,900	14,661
November 28, 2025	13,300	13,020	13,020	13,300	12,960	42,933
November 27, 2025	13,250	13,140	13,140	13,340	13,060	19,533
November 26, 2025	12,980	13,250	13,250	13,300	12,900	20,182
November 25, 2025	13,200	12,970	12,970	13,210	12,970	17,819
November 24, 2025	13,340	13,100	13,100	13,390	13,040	11,547
November 21, 2025	13,160	13,290	13,290	13,290	13,050	21,563
November 20, 2025	13,300	13,170	13,170	13,300	13,100	20,894
November 19, 2025	13,150	13,280	13,280	13,450	12,970	39,294
November 18, 2025	13,680	13,020	13,020	13,680	12,970	81,094
November 17, 2025	13,300	13,550	13,550	13,670	13,050	47,382
November 14, 2025	13,240	13,200	13,200	13,370	13,030	37,612
November 13, 2025	13,170	13,100	13,100	13,300	12,920	37,529
November 12, 2025	13,160	13,300	13,300	13,300	13,040	32,124
November 11, 2025	13,070	13,160	13,160	13,290	13,070	40,676
November 10, 2025	13,000	13,250	13,250	13,300	12,890	31,916
November 07, 2025	12,980	12,790	12,790	12,980	12,610	24,088
November 06, 2025	12,990	12,890	12,890	13,430	12,730	27,390
November 05, 2025	12,900	12,780	12,780	13,200	12,750	42,472
November 04, 2025	13,320	13,000	13,000	13,320	12,950	58,816
November 03, 2025	13,570	13,300	13,300	13,570	13,300	17,259
October 31, 2025	13,500	13,480	13,480	13,520	13,300	28,146
October 30, 2025	13,640	13,400	13,400	13,740	13,400	30,919
October 29, 2025	13,840	13,640	13,640	13,840	13,490	33,706
October 28, 2025	13,730	13,720	13,720	13,800	13,490	25,029
October 27, 2025	13,700	13,630	13,630	13,700	13,490	35,180
October 24, 2025	13,790	13,760	13,760	13,790	13,470	16,122
October 23, 2025	13,840	13,650	13,650	13,840	13,600	11,596
October 22, 2025	13,960	13,750	13,750	13,960	13,000	19,381
October 21, 2025	13,960	13,960	13,960	13,990	13,760	42,215
October 20, 2025	13,450	13,960	13,960	13,960	13,350	43,844
October 17, 2025	13,970	13,450	13,450	13,970	13,420	76,835
October 16, 2025	14,130	13,830	13,830	14,130	13,690	89,090
October 15, 2025	13,800	14,090	14,090	14,110	13,800	49,329
October 14, 2025	13,810	13,880	13,880	13,980	13,800	77,867
October 13, 2025	13,750	13,990	13,990	13,990	13,580	66,044
October 10, 2025	13,870	13,770	13,770	13,990	13,600	40,882
October 02, 2025	13,940	14,000	14,000	14,180	13,940	30,131
October 01, 2025	14,390	13,940	13,940	14,390	13,910	63,628
September 30, 2025	14,500	14,350	14,350	14,500	14,130	54,250
September 29, 2025	14,000	14,310	14,310	14,450	14,000	49,104
September 26, 2025	14,100	14,140	14,140	14,180	14,030	14,242
September 25, 2025	14,060	14,030	14,030	14,240	13,830	23,857
September 24, 2025	14,130	13,860	13,860	14,210	13,850	55,346
September 23, 2025	14,230	14,130	14,130	14,440	14,040	37,074
September 22, 2025	14,220	14,310	14,310	14,440	14,210	38,082
September 19, 2025	14,160	14,310	14,310	14,470	14,160	40,390
September 18, 2025	14,330	14,250	14,250	14,400	14,140	49,443
September 17, 2025	14,500	14,270	14,270	14,530	14,170	71,036
September 16, 2025	14,500	14,510	14,510	14,530	14,350	53,492
September 15, 2025	14,720	14,610	14,610	14,720	14,390	54,852
September 12, 2025	15,000	14,720	14,720	15,000	14,710	43,664
September 11, 2025	15,000	14,910	14,910	15,000	14,740	19,229
September 10, 2025	14,620	14,930	14,930	14,980	14,550	37,343
September 09, 2025	14,640	14,600	14,600	14,650	14,430	16,817
September 08, 2025	14,610	14,600	14,600	14,750	14,400	42,956
September 05, 2025	14,790	14,730	14,730	14,790	14,620	26,913

BAIKSAN Co,. Ltd (035150.KS) KSC