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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BAIKSAN Co,. Ltd (035150.KS) KSC