BK Holdings CO. LTD. 050090
KRX · South Korea · Producer Manufacturing
KRW 696.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 696.00 | +14.47% | KRW 608.00 | KRW 750.00 | KRW 545.00 | 503.57K |
| 2026-09-30 | KRW 608.00 | +22.58% | KRW 513.00 | KRW 620.00 | KRW 512.00 | 978.33K |
| 2026-09-29 | KRW 496.00 | -27.91% | KRW 682.00 | KRW 682.00 | KRW 482.00 | 1.23M |
| 2026-09-28 | KRW 688.00 | -4.04% | KRW 730.00 | KRW 730.00 | KRW 653.00 |
| 37.41K |
| 2026-09-23 | KRW 717.00 | -15.35% | KRW 847.00 | KRW 847.00 | KRW 695.00 | 251.36K |
| 2026-09-22 | KRW 847.00 | -1.05% | KRW 849.00 | KRW 853.00 | KRW 817.00 | 53.33K |
| 2026-09-21 | KRW 856.00 | +0.35% | KRW 854.00 | KRW 860.00 | KRW 818.00 | 91.25K |
| 2026-09-18 | KRW 853.00 | -1.61% | KRW 870.00 | KRW 870.00 | KRW 812.00 | 99.21K |
| 2026-09-17 | KRW 867.00 | +0.12% | KRW 877.00 | KRW 880.00 | KRW 841.00 | 65.25K |
| 2026-09-16 | KRW 866.00 | -3.78% | KRW 905.00 | KRW 950.00 | KRW 797.00 | 109.41K |
| 2026-09-15 | KRW 900.00 | -2.28% | KRW 921.00 | KRW 922.00 | KRW 876.00 | 91.48K |
| 2026-09-14 | KRW 921.00 | +2.56% | KRW 900.00 | KRW 978.00 | KRW 895.00 | 207.38K |
| 2026-09-11 | KRW 898.00 | +1.70% | KRW 883.00 | KRW 900.00 | KRW 853.00 | 129.78K |
| 2026-09-10 | KRW 883.00 | -1.23% | KRW 906.00 | KRW 915.00 | KRW 840.00 | 177.84K |
| 2026-09-09 | KRW 894.00 | +12.03% | KRW 800.00 | KRW 978.00 | KRW 800.00 | 929.96K |
| 2026-09-08 | KRW 798.00 | +0.50% | KRW 794.00 | KRW 851.00 | KRW 793.00 | 111.31K |
| 2026-09-07 | KRW 794.00 | 0.00% | KRW 794.00 | KRW 808.00 | KRW 750.00 | 109.79K |
| 2026-09-04 | KRW 794.00 | +4.61% | KRW 865.00 | KRW 923.00 | KRW 739.00 | 1.14M |
| 2026-09-03 | KRW 759.00 | +7.97% | KRW 830.00 | KRW 830.00 | KRW 694.00 | 415.86K |
| 2026-09-02 | KRW 703.00 | -8.82% | KRW 770.00 | KRW 770.00 | KRW 640.00 | 197.71K |
| 2026-09-01 | KRW 771.00 | -6.66% | KRW 827.00 | KRW 827.00 | KRW 731.00 | 155.10K |
| 2026-08-31 | KRW 826.00 | +0.36% | KRW 822.00 | KRW 840.00 | KRW 779.00 | 52.47K |
| 2026-08-28 | KRW 823.00 | +1.60% | KRW 812.00 | KRW 834.00 | KRW 793.00 | 105.51K |
| 2026-08-27 | KRW 810.00 | +7.00% | KRW 757.00 | KRW 822.00 | KRW 757.00 | 178.60K |
| 2026-08-26 | KRW 757.00 | +5.58% | KRW 717.00 | KRW 757.00 | KRW 710.00 | 100.36K |
| 2026-08-25 | KRW 717.00 | +4.06% | KRW 684.00 | KRW 748.00 | KRW 684.00 | 107.00K |
| 2026-08-24 | KRW 689.00 | -6.39% | KRW 712.00 | KRW 758.00 | KRW 675.00 | 155.88K |
| 2026-08-21 | KRW 736.00 | +21.05% | KRW 638.00 | KRW 760.00 | KRW 603.00 | 369.33K |
| 2026-08-20 | KRW 608.00 | +2.36% | KRW 593.00 | KRW 609.00 | KRW 569.00 | 58.21K |
| 2026-08-19 | KRW 594.00 | -1.82% | KRW 647.00 | KRW 647.00 | KRW 594.00 | 28.58K |
| 2026-08-18 | KRW 605.00 | +0.50% | KRW 602.00 | KRW 643.00 | KRW 591.00 | 33.82K |
| 2026-08-14 | KRW 602.00 | -1.15% | KRW 576.00 | KRW 659.00 | KRW 576.00 | 97.29K |
| 2026-08-13 | KRW 609.00 | -8.70% | KRW 665.00 | KRW 665.00 | KRW 572.00 | 193.83K |
| 2026-08-12 | KRW 667.00 | -4.58% | KRW 698.00 | KRW 710.00 | KRW 650.00 | 272.62K |
| 2026-08-11 | KRW 699.00 | +3.86% | KRW 659.00 | KRW 779.00 | KRW 614.00 | 1.79M |
| 2026-08-10 | KRW 673.00 | +29.92% | KRW 527.00 | KRW 673.00 | KRW 527.00 | 1.43M |
| 2026-08-07 | KRW 518.00 | +12.85% | KRW 458.00 | KRW 568.00 | KRW 440.00 | 494.57K |
| 2026-08-06 | KRW 459.00 | -4.18% | KRW 467.00 | KRW 530.00 | KRW 440.00 | 685.38K |
| 2026-08-05 | KRW 479.00 | +18.27% | KRW 416.00 | KRW 518.00 | KRW 391.00 | 1.25M |
| 2026-08-04 | KRW 405.00 | -5.81% | KRW 430.00 | KRW 440.00 | KRW 376.00 | 778.18K |
| 2026-08-03 | KRW 430.00 | +29.91% | KRW 331.00 | KRW 430.00 | KRW 331.00 | 1.06M |
| 2026-07-31 | KRW 331.00 | -1.19% | KRW 368.00 | KRW 368.00 | KRW 324.00 | 151.29K |
| 2026-07-30 | KRW 335.00 | -2.05% | KRW 359.00 | KRW 359.00 | KRW 309.00 | 125.90K |
| 2026-07-29 | KRW 342.00 | -1.16% | KRW 352.00 | KRW 415.00 | KRW 328.00 | 463.00K |
| 2026-07-28 | KRW 346.00 | -10.13% | KRW 380.00 | KRW 454.00 | KRW 346.00 | 429.94K |
| 2026-07-27 | KRW 385.00 | -0.26% | KRW 374.00 | KRW 491.00 | KRW 326.00 | 939.30K |
| 2026-07-24 | KRW 386.00 | -22.80% | KRW 467.00 | KRW 527.00 | KRW 386.00 | 922.49K |
| 2026-07-23 | KRW 500.00 | +29.87% | KRW 396.00 | KRW 500.00 | KRW 396.00 | 1.45M |
| 2026-07-22 | KRW 385.00 | +3.22% | KRW 373.00 | KRW 484.00 | KRW 343.00 | 2.63M |
| 2026-07-21 | KRW 373.00 | +29.97% | KRW 285.00 | KRW 373.00 | KRW 283.00 | 497.69K |
| 2026-07-20 | KRW 287.00 | -24.27% | KRW 379.00 | KRW 379.00 | KRW 287.00 | 141.99K |
| 2026-07-16 | KRW 379.00 | -1.04% | KRW 383.00 | KRW 383.00 | KRW 360.00 | 22.80K |
| 2026-07-15 | KRW 383.00 | 0.00% | KRW 383.00 | KRW 383.00 | KRW 372.00 | 44.99K |
| 2026-07-14 | KRW 383.00 | -4.96% | KRW 402.00 | KRW 402.00 | KRW 365.00 | 70.74K |
| 2026-07-13 | KRW 403.00 | -5.18% | KRW 425.00 | KRW 425.00 | KRW 384.00 | 44.30K |
| 2026-07-10 | KRW 425.00 | +14.25% | KRW 402.00 | KRW 425.00 | KRW 374.00 | 61.36K |
| 2026-07-09 | KRW 372.00 | +1.09% | KRW 371.00 | KRW 400.00 | KRW 371.00 | 52.97K |
| 2026-07-08 | KRW 368.00 | +3.37% | KRW 356.00 | KRW 391.00 | KRW 350.00 | 103.83K |
| 2026-07-07 | KRW 356.00 | -10.33% | KRW 392.00 | KRW 397.00 | KRW 341.00 | 109.30K |
| 2026-07-06 | KRW 397.00 | -3.17% | KRW 400.00 | KRW 403.00 | KRW 330.00 | 142.63K |
| 2026-07-03 | KRW 410.00 | +4.59% | KRW 401.00 | KRW 415.00 | KRW 392.00 | 46.22K |
| 2026-07-02 | KRW 392.00 | -6.22% | KRW 418.00 | KRW 439.00 | KRW 378.00 | 128.61K |
| 2026-07-01 | KRW 418.00 | +5.29% | KRW 406.00 | KRW 516.00 | KRW 377.00 | 466.33K |
| 2026-06-30 | KRW 397.00 | -1.00% | KRW 414.00 | KRW 414.00 | KRW 393.00 | 34.55K |
| 2026-06-29 | KRW 401.00 | -2.20% | KRW 410.00 | KRW 449.00 | KRW 397.00 | 43.21K |
| 2026-06-26 | KRW 410.00 | -11.06% | KRW 479.00 | KRW 479.00 | KRW 350.00 | 121.33K |
| 2026-06-25 | KRW 461.00 | +0.66% | KRW 460.00 | KRW 516.00 | KRW 460.00 | 44.27K |
| 2026-06-24 | KRW 458.00 | -6.72% | KRW 487.00 | KRW 491.00 | KRW 455.00 | 70.59K |
| 2026-06-23 | KRW 491.00 | -3.73% | KRW 510.00 | KRW 510.00 | KRW 460.00 | 113.79K |
| 2026-06-22 | KRW 510.00 | -22.49% | KRW 647.00 | KRW 652.00 | KRW 510.00 | 110.20K |
| 2026-06-19 | KRW 658.00 | +7.87% | KRW 610.00 | KRW 689.00 | KRW 600.00 | 341.31K |
| 2026-06-18 | KRW 610.00 | +1.50% | KRW 579.00 | KRW 615.00 | KRW 576.00 | 31.65K |
| 2026-06-17 | KRW 601.00 | +3.44% | KRW 582.00 | KRW 614.00 | KRW 570.00 | 27.86K |
| 2026-06-16 | KRW 581.00 | +3.94% | KRW 590.00 | KRW 619.00 | KRW 510.00 | 40.55K |
| 2026-06-15 | KRW 559.00 | +1.64% | KRW 557.00 | KRW 564.00 | KRW 550.00 | 44.39K |
| 2026-06-12 | KRW 550.00 | -1.26% | KRW 557.00 | KRW 565.00 | KRW 539.00 | 24.47K |
| 2026-06-11 | KRW 557.00 | +7.32% | KRW 519.00 | KRW 596.00 | KRW 517.00 | 103.01K |
| 2026-06-10 | KRW 519.00 | -5.12% | KRW 546.00 | KRW 546.00 | KRW 511.00 | 90.22K |
| 2026-06-09 | KRW 547.00 | -2.15% | KRW 558.00 | KRW 558.00 | KRW 526.00 | 88.15K |
| 2026-06-08 | KRW 559.00 | -3.79% | KRW 581.00 | KRW 581.00 | KRW 545.00 | 79.57K |
| 2026-06-05 | KRW 581.00 | -2.52% | KRW 613.00 | KRW 613.00 | KRW 575.00 | 29.33K |
| 2026-06-04 | KRW 596.00 | +0.17% | KRW 595.00 | KRW 610.00 | KRW 590.00 | 43.02K |
| 2026-06-02 | KRW 595.00 | -2.62% | KRW 611.00 | KRW 615.00 | KRW 550.00 | 100.58K |
| 2026-06-01 | KRW 611.00 | -7.70% | KRW 662.00 | KRW 666.00 | KRW 605.00 | 87.52K |
| 2026-05-29 | KRW 662.00 | -4.20% | KRW 686.00 | KRW 686.00 | KRW 652.00 | 73.37K |
| 2026-05-28 | KRW 691.00 | +2.22% | KRW 670.00 | KRW 696.00 | KRW 666.00 | 30.81K |
| 2026-05-27 | KRW 676.00 | -3.98% | KRW 704.00 | KRW 704.00 | KRW 669.00 | 67.57K |
| 2026-05-26 | KRW 704.00 | -1.26% | KRW 713.00 | KRW 726.00 | KRW 690.00 | 37.95K |
| 2026-05-22 | KRW 713.00 | +3.48% | KRW 695.00 | KRW 722.00 | KRW 693.00 | 31.62K |
| 2026-05-21 | KRW 689.00 | 0.00% | KRW 800.00 | KRW 836.00 | KRW 660.00 | 602.63K |