BYC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 32,800.00 | 33,200.00 | 32,550.00 | 32,550.00 | 31,857.28 | 1,030 |
| 2024-07-24 | 33,400.00 | 33,750.00 | 33,100.00 | 33,100.00 | 32,395.58 | 1,012 |
| 2024-07-23 | 32,850.00 | 34,150.00 | 32,850.00 | 33,350.00 | 32,640.26 | 2,720 |
| 2024-07-22 | 34,550.00 | 34,900.00 | 33,500.00 | 33,550.00 | 32,836.00 | 1,612 |
| 2024-07-19 | 34,900.00 | 35,050.00 | 34,550.00 | 34,550.00 | 33,814.72 | 614 |
| 2024-07-18 | 34,950.00 | 35,100.00 | 34,800.00 | 34,900.00 | 34,157.27 | 1,365 |
| 2024-07-16 | 35,000.00 | 35,300.00 | 34,950.00 | 35,000.00 | 34,255.14 | 730 |
| 2024-07-15 | 34,850.00 | 35,400.00 | 34,850.00 | 35,300.00 | 34,548.76 | 488 |
| 2024-07-12 | 35,900.00 | 35,900.00 | 34,000.00 | 34,850.00 | 34,108.33 | 371 |
| 2024-07-11 | 34,300.00 | 36,000.00 | 34,300.00 | 34,750.00 | 34,010.46 | 915 |
| 2024-07-10 | 34,900.00 | 34,900.00 | 34,350.00 | 34,400.00 | 33,667.91 | 177 |
| 2024-07-09 | 34,900.00 | 34,900.00 | 34,350.00 | 34,600.00 | 33,863.65 | 273 |
| 2024-07-08 | 34,550.00 | 34,700.00 | 34,400.00 | 34,650.00 | 33,912.59 | 194 |
| 2024-07-05 | 34,550.00 | 34,900.00 | 34,050.00 | 34,850.00 | 34,108.33 | 1,019 |
| 2024-07-04 | 34,800.00 | 34,800.00 | 34,300.00 | 34,550.00 | 33,814.72 | 872 |
| 2024-07-03 | 34,900.00 | 35,100.00 | 34,650.00 | 34,800.00 | 34,059.40 | 1,682 |
| 2024-07-02 | 35,500.00 | 35,500.00 | 34,500.00 | 35,400.00 | 34,646.63 | 1,583 |
| 2024-07-01 | 35,650.00 | 36,500.00 | 34,100.00 | 35,500.00 | 34,744.50 | 8,962 |
| 2024-06-28 | 36,400.00 | 36,400.00 | 35,000.00 | 35,700.00 | 34,940.24 | 1,090 |
| 2024-06-27 | 35,550.00 | 35,700.00 | 35,200.00 | 35,300.00 | 34,548.76 | 667 |
| 2024-06-26 | 36,950.00 | 36,950.00 | 35,350.00 | 35,550.00 | 34,793.44 | 1,519 |
| 2024-06-25 | 35,900.00 | 36,650.00 | 35,700.00 | 35,850.00 | 35,087.05 | 1,127 |
| 2024-06-24 | 36,100.00 | 36,100.00 | 35,450.00 | 35,850.00 | 35,087.05 | 322 |
| 2024-06-21 | 37,100.00 | 37,100.00 | 35,550.00 | 35,600.00 | 34,842.37 | 223 |
| 2024-06-20 | 36,000.00 | 36,300.00 | 35,450.00 | 35,700.00 | 34,940.24 | 1,378 |
| 2024-06-19 | 36,100.00 | 36,100.00 | 35,250.00 | 35,500.00 | 34,744.50 | 479 |
| 2024-06-18 | 35,050.00 | 36,050.00 | 35,050.00 | 36,050.00 | 35,282.79 | 1,171 |
| 2024-06-17 | 35,000.00 | 35,650.00 | 35,000.00 | 35,350.00 | 34,597.69 | 1,107 |
| 2024-06-14 | 37,600.00 | 37,600.00 | 34,750.00 | 35,250.00 | 34,499.82 | 2,155 |
| 2024-06-13 | 36,850.00 | 36,850.00 | 36,350.00 | 36,500.00 | 35,723.22 | 714 |
| 2024-06-12 | 35,950.00 | 36,500.00 | 35,950.00 | 36,450.00 | 35,674.28 | 674 |
| 2024-06-11 | 35,850.00 | 36,150.00 | 35,850.00 | 35,950.00 | 35,184.92 | 315 |
| 2024-06-10 | 36,150.00 | 36,450.00 | 35,700.00 | 35,850.00 | 35,087.05 | 1,241 |
| 2024-06-07 | 36,450.00 | 36,550.00 | 35,600.00 | 35,900.00 | 35,135.99 | 1,749 |
| 2024-06-05 | 37,000.00 | 37,000.00 | 36,000.00 | 36,450.00 | 35,674.28 | 1,068 |
| 2024-06-04 | 35,850.00 | 36,350.00 | 35,850.00 | 36,000.00 | 35,233.86 | 1,779 |
| 2024-06-03 | 36,050.00 | 36,500.00 | 35,550.00 | 35,550.00 | 34,793.44 | 3,272 |
| 2024-05-31 | 36,200.00 | 36,600.00 | 36,000.00 | 36,050.00 | 35,282.79 | 1,078 |
| 2024-05-30 | 36,800.00 | 37,200.00 | 36,550.00 | 36,600.00 | 35,821.09 | 624 |
| 2024-05-29 | 37,800.00 | 38,800.00 | 36,800.00 | 36,800.00 | 36,016.83 | 1,721 |
| 2024-05-28 | 38,300.00 | 38,900.00 | 37,050.00 | 37,100.00 | 36,310.45 | 1,811 |
| 2024-05-27 | 38,750.00 | 38,850.00 | 37,650.00 | 38,400.00 | 37,582.78 | 1,682 |
| 2024-05-24 | 39,250.00 | 39,250.00 | 38,050.00 | 38,850.00 | 38,023.21 | 2,378 |
| 2024-05-23 | 36,800.00 | 44,300.00 | 36,150.00 | 39,100.00 | 38,267.89 | 19,776 |
| 2024-05-22 | 36,950.00 | 37,250.00 | 36,400.00 | 36,650.00 | 35,870.03 | 1,508 |
| 2024-05-21 | 38,250.00 | 38,250.00 | 36,800.00 | 36,950.00 | 36,163.64 | 4,126 |
| 2024-05-20 | 38,200.00 | 38,300.00 | 38,100.00 | 38,200.00 | 37,387.04 | 623 |
| 2024-05-17 | 39,250.00 | 39,250.00 | 38,250.00 | 38,300.00 | 37,484.91 | 988 |
| 2024-05-16 | 39,650.00 | 39,650.00 | 38,700.00 | 39,150.00 | 38,316.82 | 784 |
| 2024-05-14 | 39,100.00 | 39,150.00 | 38,500.00 | 38,850.00 | 38,023.21 | 367 |
| 2024-05-13 | 38,900.00 | 39,300.00 | 38,550.00 | 38,600.00 | 37,778.53 | 899 |
| 2024-05-10 | 39,450.00 | 39,450.00 | 38,300.00 | 38,850.00 | 38,023.21 | 854 |
| 2024-05-09 | 39,700.00 | 39,700.00 | 38,600.00 | 38,650.00 | 37,827.46 | 827 |
| 2024-05-08 | 38,950.00 | 39,200.00 | 38,500.00 | 39,000.00 | 38,170.01 | 580 |
| 2024-05-07 | 38,900.00 | 39,350.00 | 38,500.00 | 38,900.00 | 38,072.14 | 1,499 |
| 2024-05-03 | 39,050.00 | 39,450.00 | 38,400.00 | 38,900.00 | 38,072.14 | 792 |
| 2024-05-02 | 39,600.00 | 39,650.00 | 38,600.00 | 38,800.00 | 37,974.27 | 1,039 |
| 2024-04-30 | 38,350.00 | 39,300.00 | 38,350.00 | 39,000.00 | 38,170.01 | 1,523 |
| 2024-04-29 | 38,100.00 | 38,600.00 | 37,300.00 | 38,250.00 | 37,435.97 | 1,681 |
| 2024-04-26 | 38,750.00 | 39,050.00 | 37,200.00 | 38,000.00 | 37,191.30 | 1,829 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 3,000.0000 KRW |
| 2022-12-28 | 3,000.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2020-12-29 | 1,100.0000 KRW |
| 2019-12-27 | 1,100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.