BYC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 38,800.00 | 39,000.00 | 38,450.00 | 38,750.00 | 37,925.33 | 1,756 |
| 2024-04-24 | 39,150.00 | 39,850.00 | 38,600.00 | 38,800.00 | 37,974.27 | 2,509 |
| 2024-04-23 | 39,650.00 | 39,650.00 | 38,700.00 | 39,150.00 | 38,316.82 | 2,604 |
| 2024-04-22 | 38,700.00 | 40,200.00 | 38,600.00 | 39,450.00 | 38,610.44 | 4,293 |
| 2024-04-19 | 41,150.00 | 41,150.00 | 38,500.00 | 38,700.00 | 37,876.40 | 10,432 |
| 2024-04-18 | 42,150.00 | 43,200.00 | 40,450.00 | 40,750.00 | 39,882.77 | 9,078 |
| 2024-04-17 | 46,250.00 | 47,200.00 | 42,050.00 | 42,400.00 | 41,497.66 | 19,375 |
| 2024-04-08 | 478,500.00 | 507,000.01 | 478,500.00 | 489,500.00 | 47,908.26 | 9,880 |
| 2024-04-05 | 479,500.00 | 493,000.00 | 473,500.00 | 479,000.00 | 46,880.61 | 2,960 |
| 2024-04-04 | 484,500.00 | 486,000.00 | 475,000.00 | 477,000.00 | 46,684.86 | 5,650 |
| 2024-04-03 | 491,000.00 | 495,000.01 | 483,500.00 | 483,500.00 | 47,321.03 | 3,910 |
| 2024-04-02 | 491,500.00 | 499,500.01 | 487,500.00 | 491,000.00 | 48,055.07 | 6,450 |
| 2024-04-01 | 495,000.01 | 496,000.01 | 491,000.00 | 491,000.00 | 48,055.07 | 2,750 |
| 2024-03-29 | 493,000.00 | 494,500.00 | 489,000.00 | 492,000.00 | 48,152.94 | 820 |
| 2024-03-28 | 492,000.00 | 496,000.01 | 487,000.00 | 487,500.00 | 47,712.52 | 1,410 |
| 2024-03-27 | 494,000.00 | 497,500.01 | 490,500.00 | 495,000.01 | 48,446.56 | 1,860 |
| 2024-03-26 | 486,500.00 | 500,000.01 | 484,500.00 | 494,000.00 | 48,348.68 | 3,740 |
| 2024-03-25 | 491,000.00 | 495,000.01 | 482,000.00 | 488,500.00 | 47,810.39 | 4,040 |
| 2024-03-22 | 494,500.00 | 500,000.01 | 489,000.00 | 494,000.00 | 48,348.68 | 2,070 |
| 2024-03-21 | 481,000.00 | 496,000.01 | 479,000.00 | 493,000.00 | 48,250.81 | 1,460 |
| 2024-03-20 | 498,000.01 | 498,000.01 | 482,500.00 | 489,500.00 | 47,908.26 | 3,020 |
| 2024-03-19 | 497,500.01 | 497,500.01 | 487,500.00 | 490,500.00 | 48,006.13 | 1,170 |
| 2024-03-18 | 478,500.00 | 495,000.01 | 478,000.00 | 493,500.00 | 48,299.75 | 2,550 |
| 2024-03-15 | 473,000.00 | 482,500.00 | 473,000.00 | 478,000.00 | 46,782.74 | 1,460 |
| 2024-03-14 | 475,000.00 | 481,000.00 | 474,000.00 | 479,500.00 | 46,929.54 | 1,850 |
| 2024-03-13 | 474,000.00 | 477,000.00 | 467,000.00 | 470,000.00 | 45,999.76 | 1,710 |
| 2024-03-12 | 479,000.00 | 479,500.00 | 471,000.00 | 474,000.00 | 46,391.25 | 3,270 |
| 2024-03-11 | 482,500.00 | 497,500.01 | 473,000.00 | 474,000.00 | 46,391.25 | 4,140 |
| 2024-03-08 | 480,000.00 | 492,000.00 | 471,000.00 | 490,500.00 | 48,006.13 | 3,720 |
| 2024-03-07 | 499,500.01 | 500,000.01 | 476,500.00 | 486,000.00 | 47,565.71 | 6,170 |
| 2024-03-06 | 505,000.01 | 510,000.01 | 466,000.00 | 503,000.01 | 49,229.53 | 27,700 |
| 2024-03-05 | 481,500.00 | 501,000.01 | 445,000.00 | 492,500.00 | 48,201.88 | 53,500 |
| 2024-03-04 | 432,000.00 | 445,000.00 | 432,000.00 | 441,000.00 | 43,161.48 | 4,410 |
| 2024-02-29 | 422,000.00 | 434,000.00 | 421,500.00 | 429,500.00 | 42,035.95 | 18,760 |
| 2024-02-28 | 410,500.00 | 421,500.00 | 409,000.00 | 420,500.00 | 41,155.10 | 780 |
| 2024-02-27 | 411,500.00 | 411,500.00 | 408,000.00 | 410,500.00 | 40,176.39 | 610 |
| 2024-02-26 | 405,500.00 | 421,000.00 | 405,500.00 | 408,000.00 | 39,931.71 | 580 |
| 2024-02-23 | 410,000.00 | 410,000.00 | 405,500.00 | 405,500.00 | 39,687.03 | 570 |
| 2024-02-22 | 408,000.00 | 413,500.00 | 407,000.00 | 407,000.00 | 39,833.84 | 640 |
| 2024-02-21 | 417,500.00 | 417,500.00 | 407,000.00 | 408,000.00 | 39,931.71 | 1,000 |
| 2024-02-20 | 430,000.00 | 430,000.00 | 415,000.00 | 417,500.00 | 40,861.49 | 1,910 |
| 2024-02-19 | 417,000.00 | 430,000.00 | 417,000.00 | 430,000.00 | 42,084.89 | 1,420 |
| 2024-02-16 | 419,000.00 | 424,000.00 | 402,000.00 | 423,500.00 | 41,448.72 | 840 |
| 2024-02-15 | 420,500.00 | 425,000.00 | 420,000.00 | 421,000.00 | 41,204.04 | 560 |
| 2024-02-14 | 428,000.00 | 428,000.00 | 419,500.00 | 425,000.00 | 41,595.53 | 1,490 |
| 2024-02-13 | 414,000.00 | 422,500.00 | 414,000.00 | 419,500.00 | 41,057.23 | 950 |
| 2024-02-08 | 402,000.00 | 419,500.00 | 402,000.00 | 414,000.00 | 40,518.94 | 920 |
| 2024-02-07 | 415,000.00 | 420,000.00 | 401,000.00 | 404,500.00 | 39,589.16 | 2,150 |
| 2024-02-06 | 451,500.00 | 451,500.00 | 407,500.00 | 413,500.00 | 40,470.00 | 8,790 |
| 2024-02-05 | 440,500.00 | 461,000.00 | 426,000.00 | 449,500.00 | 43,993.39 | 4,250 |
| 2024-02-02 | 431,000.00 | 444,000.00 | 430,000.00 | 439,500.00 | 43,014.67 | 2,290 |
| 2024-02-01 | 413,500.00 | 444,000.00 | 413,500.00 | 440,000.00 | 43,063.61 | 5,020 |
| 2024-01-31 | 411,000.00 | 418,500.00 | 411,000.00 | 413,500.00 | 40,470.00 | 3,290 |
| 2024-01-30 | 416,000.00 | 422,500.00 | 410,500.00 | 418,500.00 | 40,959.36 | 1,610 |
| 2024-01-29 | 405,500.00 | 416,000.00 | 405,500.00 | 416,000.00 | 40,714.68 | 1,670 |
| 2024-01-26 | 394,000.00 | 405,500.00 | 389,000.00 | 405,500.00 | 39,687.03 | 1,590 |
| 2024-01-25 | 387,000.00 | 405,000.00 | 385,500.00 | 393,500.00 | 38,512.57 | 2,030 |
| 2024-01-24 | 392,000.00 | 395,000.00 | 385,000.00 | 393,500.00 | 38,512.57 | 201,710 |
| 2024-01-23 | 396,000.00 | 400,000.00 | 390,000.00 | 392,000.00 | 38,365.76 | 1,020 |
| 2024-01-22 | 398,000.00 | 398,000.00 | 383,000.00 | 394,000.00 | 38,561.50 | 970 |
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.