BYC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 389,500.00 | 400,000.00 | 388,500.00 | 393,000.00 | 38,463.63 | 990 |
| 2024-01-18 | 393,000.00 | 398,000.00 | 385,000.00 | 385,500.00 | 37,729.59 | 1,010 |
| 2024-01-17 | 404,500.00 | 404,500.00 | 391,000.00 | 393,000.00 | 38,463.63 | 250 |
| 2024-01-16 | 400,000.00 | 407,500.00 | 384,500.00 | 393,500.00 | 38,512.57 | 640 |
| 2024-01-15 | 401,500.00 | 404,000.00 | 397,500.00 | 399,500.00 | 39,099.80 | 970 |
| 2024-01-12 | 410,000.00 | 410,000.00 | 388,500.00 | 401,500.00 | 39,295.54 | 670 |
| 2024-01-11 | 394,500.00 | 404,500.00 | 394,500.00 | 402,500.00 | 39,393.41 | 1,180 |
| 2024-01-10 | 405,000.00 | 412,500.00 | 403,000.00 | 403,500.00 | 39,491.28 | 600 |
| 2024-01-09 | 404,000.00 | 414,500.00 | 404,000.00 | 405,000.00 | 39,638.09 | 430 |
| 2024-01-08 | 424,500.00 | 424,500.00 | 403,000.00 | 403,000.00 | 39,442.35 | 900 |
| 2024-01-05 | 424,500.00 | 426,000.00 | 416,500.00 | 416,500.00 | 40,763.62 | 380 |
| 2024-01-04 | 414,500.00 | 426,000.00 | 414,500.00 | 424,000.00 | 41,497.66 | 2,090 |
| 2024-01-03 | 419,000.00 | 421,000.00 | 416,000.00 | 416,500.00 | 40,763.62 | 420 |
| 2024-01-02 | 426,500.00 | 426,500.00 | 419,000.00 | 420,000.00 | 41,106.17 | 150 |
| 2023-12-28 | 425,000.00 | 426,500.00 | 417,500.00 | 426,500.00 | 41,742.34 | 340 |
| 2023-12-27 | 421,500.00 | 425,000.00 | 414,500.00 | 425,000.00 | 41,595.53 | 2,180 |
| 2023-12-26 | 425,000.00 | 426,000.00 | 421,000.00 | 424,500.00 | 41,252.98 | 380 |
| 2023-12-22 | 426,500.00 | 432,500.00 | 420,500.00 | 422,500.00 | 41,058.62 | 600 |
| 2023-12-21 | 427,500.00 | 428,000.00 | 423,000.00 | 423,000.00 | 41,107.21 | 490 |
| 2023-12-20 | 424,500.00 | 428,500.00 | 420,500.00 | 427,500.00 | 41,544.52 | 360 |
| 2023-12-19 | 425,000.00 | 435,000.00 | 415,500.00 | 425,500.00 | 41,350.16 | 3,850 |
| 2023-12-18 | 425,000.00 | 425,000.00 | 414,500.00 | 423,000.00 | 41,107.21 | 1,960 |
| 2023-12-15 | 419,000.00 | 426,500.00 | 414,500.00 | 417,000.00 | 40,524.13 | 210 |
| 2023-12-14 | 418,000.00 | 428,500.00 | 416,500.00 | 416,500.00 | 40,475.54 | 300 |
| 2023-12-13 | 415,000.00 | 423,000.00 | 415,000.00 | 422,500.00 | 41,058.62 | 1,820 |
| 2023-12-12 | 417,000.00 | 421,000.00 | 415,000.00 | 417,000.00 | 40,524.13 | 1,420 |
| 2023-12-11 | 415,500.00 | 420,500.00 | 412,500.00 | 420,500.00 | 40,864.26 | 800 |
| 2023-12-08 | 408,500.00 | 415,500.00 | 405,000.00 | 415,500.00 | 40,378.36 | 280 |
| 2023-12-07 | 404,000.00 | 409,500.00 | 403,500.00 | 408,500.00 | 39,698.09 | 150 |
| 2023-12-06 | 407,000.00 | 409,000.00 | 404,000.00 | 404,000.00 | 39,260.78 | 270 |
| 2023-12-05 | 407,000.00 | 408,000.00 | 404,000.00 | 404,500.00 | 39,309.37 | 890 |
| 2023-12-04 | 408,500.00 | 415,500.00 | 404,000.00 | 404,500.00 | 39,309.37 | 830 |
| 2023-12-01 | 402,500.00 | 424,000.00 | 402,500.00 | 406,000.00 | 39,455.14 | 1,620 |
| 2023-11-30 | 419,000.00 | 419,000.00 | 412,500.00 | 412,500.00 | 40,086.81 | 410 |
| 2023-11-29 | 415,000.00 | 424,000.00 | 413,000.00 | 419,500.00 | 40,767.08 | 290 |
| 2023-11-28 | 419,000.00 | 423,500.00 | 413,000.00 | 419,000.00 | 40,718.49 | 500 |
| 2023-11-27 | 421,000.00 | 421,000.00 | 411,000.00 | 416,500.00 | 40,475.54 | 1,770 |
| 2023-11-24 | 417,000.00 | 419,000.00 | 416,000.00 | 418,500.00 | 40,669.90 | 340 |
| 2023-11-23 | 424,000.00 | 425,000.00 | 417,000.00 | 417,000.00 | 40,524.13 | 390 |
| 2023-11-22 | 426,500.00 | 431,000.00 | 420,000.00 | 425,500.00 | 41,350.16 | 920 |
| 2023-11-21 | 425,000.00 | 430,000.00 | 418,000.00 | 427,000.00 | 41,495.93 | 1,750 |
| 2023-11-20 | 415,000.00 | 419,500.00 | 410,000.00 | 417,500.00 | 40,572.72 | 210 |
| 2023-11-17 | 407,500.00 | 420,000.00 | 407,500.00 | 412,500.00 | 40,086.81 | 1,090 |
| 2023-11-16 | 417,500.00 | 423,000.00 | 412,000.00 | 418,000.00 | 40,621.31 | 340 |
| 2023-11-15 | 416,000.00 | 420,000.00 | 404,500.00 | 416,500.00 | 40,475.54 | 1,770 |
| 2023-11-14 | 399,000.00 | 420,000.00 | 399,000.00 | 405,500.00 | 39,406.55 | 1,530 |
| 2023-11-13 | 405,000.00 | 405,000.00 | 392,000.00 | 399,000.00 | 38,774.88 | 300 |
| 2023-11-10 | 403,500.00 | 420,000.00 | 393,500.00 | 405,000.00 | 39,357.96 | 1,490 |
| 2023-11-09 | 386,000.00 | 395,000.00 | 386,000.00 | 391,000.00 | 37,997.44 | 290 |
| 2023-11-08 | 398,500.00 | 405,000.00 | 390,000.00 | 390,500.00 | 37,948.85 | 690 |
| 2023-11-07 | 390,500.00 | 400,500.00 | 386,000.00 | 398,500.00 | 38,726.29 | 770 |
| 2023-11-06 | 382,000.00 | 399,500.00 | 377,500.00 | 397,500.00 | 38,629.11 | 2,230 |
| 2023-11-03 | 374,500.00 | 384,000.00 | 374,500.00 | 384,000.00 | 37,317.18 | 1,550 |
| 2023-11-02 | 369,000.00 | 374,000.00 | 367,000.00 | 373,500.00 | 36,296.79 | 330 |
| 2023-11-01 | 365,000.00 | 369,000.00 | 360,500.00 | 369,000.00 | 35,859.48 | 380 |
| 2023-10-31 | 358,000.00 | 365,000.00 | 358,000.00 | 365,000.00 | 35,470.76 | 490 |
| 2023-10-30 | 364,000.00 | 367,000.00 | 359,000.00 | 364,000.00 | 35,373.58 | 210 |
| 2023-10-27 | 364,500.00 | 365,000.00 | 361,000.00 | 364,000.00 | 35,373.58 | 90 |
| 2023-10-26 | 359,500.00 | 364,500.00 | 351,500.00 | 363,500.00 | 35,324.99 | 470 |
| 2023-10-25 | 364,000.00 | 365,000.00 | 360,000.00 | 360,000.00 | 34,984.86 | 370 |
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.