BYC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 455,000.00 | 492,000.00 | 438,000.00 | 492,000.00 | 47,812.64 | 2,400 |
| 2023-04-25 | 452,000.00 | 459,000.00 | 448,000.00 | 448,500.00 | 43,585.30 | 1,000 |
| 2023-04-24 | 470,000.00 | 471,000.00 | 456,500.00 | 456,500.00 | 44,362.74 | 820 |
| 2023-04-21 | 472,000.00 | 484,500.00 | 460,500.00 | 463,000.00 | 44,994.41 | 5,240 |
| 2023-04-20 | 483,000.00 | 483,000.00 | 471,500.00 | 472,000.00 | 45,869.03 | 700 |
| 2023-04-19 | 472,500.00 | 486,000.00 | 465,000.00 | 484,000.00 | 47,035.20 | 4,970 |
| 2023-04-18 | 466,000.00 | 472,000.00 | 465,000.00 | 469,000.00 | 45,577.49 | 1,400 |
| 2023-04-17 | 470,000.00 | 475,000.00 | 466,000.00 | 469,000.00 | 45,577.49 | 4,180 |
| 2023-04-14 | 490,000.00 | 498,000.01 | 475,000.00 | 477,500.00 | 46,403.52 | 7,450 |
| 2023-04-13 | 444,000.00 | 496,000.01 | 444,000.00 | 496,000.01 | 48,201.36 | 11,470 |
| 2023-04-12 | 434,000.00 | 453,000.00 | 432,000.00 | 444,000.00 | 43,147.99 | 6,420 |
| 2023-04-11 | 441,500.00 | 444,500.00 | 432,000.00 | 437,500.00 | 42,516.32 | 5,740 |
| 2023-04-10 | 428,000.00 | 450,000.00 | 428,000.00 | 441,500.00 | 42,905.04 | 23,200 |
| 2023-04-07 | 423,500.00 | 433,500.00 | 413,000.00 | 428,500.00 | 41,641.70 | 8,110 |
| 2023-04-06 | 441,000.00 | 441,000.00 | 421,500.00 | 421,500.00 | 40,961.44 | 8,830 |
| 2023-04-05 | 442,000.00 | 442,000.00 | 433,000.00 | 437,000.00 | 42,467.73 | 4,290 |
| 2023-04-04 | 445,000.00 | 445,000.00 | 415,000.00 | 444,000.00 | 43,147.99 | 12,890 |
| 2023-04-03 | 431,500.00 | 441,000.00 | 413,500.00 | 440,000.00 | 42,759.27 | 7,690 |
| 2023-03-31 | 440,000.00 | 440,000.00 | 429,000.00 | 430,500.00 | 41,836.06 | 2,490 |
| 2023-03-30 | 434,000.00 | 440,000.00 | 428,000.00 | 440,000.00 | 42,759.27 | 3,530 |
| 2023-03-29 | 432,000.00 | 438,500.00 | 421,500.00 | 433,000.00 | 42,079.01 | 3,100 |
| 2023-03-28 | 436,500.00 | 443,000.00 | 420,500.00 | 430,000.00 | 41,787.47 | 8,660 |
| 2023-03-27 | 467,000.00 | 467,000.00 | 436,000.00 | 436,000.00 | 42,370.55 | 7,860 |
| 2023-03-24 | 480,500.00 | 482,500.00 | 466,500.00 | 473,000.00 | 45,966.21 | 4,640 |
| 2023-03-23 | 482,500.00 | 491,000.00 | 468,500.00 | 480,500.00 | 46,695.07 | 6,200 |
| 2023-03-22 | 489,000.00 | 492,000.00 | 479,500.00 | 483,000.00 | 46,938.02 | 3,500 |
| 2023-03-21 | 520,000.01 | 520,000.01 | 489,000.00 | 489,000.00 | 47,521.10 | 5,580 |
| 2023-03-20 | 503,000.01 | 520,000.01 | 503,000.01 | 508,000.01 | 49,367.52 | 4,360 |
| 2023-03-17 | 515,000.01 | 515,000.01 | 503,000.01 | 507,000.01 | 49,270.34 | 1,520 |
| 2023-03-16 | 508,000.01 | 529,000.01 | 506,000.01 | 506,000.01 | 49,173.16 | 7,560 |
| 2023-03-15 | 483,000.00 | 524,000.01 | 481,500.00 | 518,000.01 | 50,339.32 | 17,020 |
| 2023-03-14 | 485,000.00 | 487,500.00 | 473,500.00 | 473,500.00 | 46,014.80 | 17,050 |
| 2023-03-13 | 474,500.00 | 514,000.01 | 456,000.00 | 482,000.00 | 46,840.84 | 12,780 |
| 2023-03-10 | 513,000.01 | 515,000.01 | 467,000.00 | 467,000.00 | 45,383.13 | 32,670 |
| 2023-03-09 | 547,000.01 | 547,000.01 | 494,000.00 | 526,000.01 | 51,116.76 | 12,360 |
| 2023-03-08 | 553,000.01 | 556,000.01 | 539,000.01 | 547,000.01 | 53,157.55 | 10,950 |
| 2023-03-07 | 555,000.01 | 557,000.01 | 535,000.01 | 557,000.01 | 54,129.35 | 12,240 |
| 2023-03-06 | 558,000.01 | 559,000.01 | 535,000.01 | 558,000.01 | 54,226.53 | 6,370 |
| 2023-03-03 | 550,000.01 | 560,000.01 | 537,000.01 | 559,000.01 | 54,323.71 | 18,690 |
| 2023-03-02 | 500,000.01 | 548,000.01 | 500,000.01 | 542,000.01 | 52,671.65 | 34,030 |
| 2023-02-28 | 493,500.00 | 506,000.01 | 487,500.00 | 498,500.01 | 48,444.31 | 10,100 |
| 2023-02-27 | 476,000.00 | 493,000.00 | 463,500.00 | 491,500.00 | 47,764.05 | 15,480 |
| 2023-02-24 | 448,000.00 | 480,000.00 | 446,500.00 | 473,000.00 | 45,966.21 | 9,900 |
| 2023-02-23 | 451,000.00 | 454,000.00 | 436,500.00 | 453,000.00 | 44,022.61 | 3,660 |
| 2023-02-22 | 469,000.00 | 473,000.00 | 440,000.00 | 451,000.00 | 43,828.25 | 9,990 |
| 2023-02-21 | 482,000.00 | 495,000.01 | 436,500.00 | 469,000.00 | 45,577.49 | 13,630 |
| 2023-02-20 | 485,500.00 | 488,000.00 | 448,500.00 | 482,000.00 | 46,840.84 | 23,660 |
| 2023-02-17 | 394,500.00 | 472,500.00 | 394,500.00 | 472,500.00 | 45,917.62 | 24,810 |
| 2023-02-16 | 376,500.00 | 394,000.00 | 373,500.00 | 393,000.00 | 38,191.80 | 2,470 |
| 2023-02-15 | 391,500.00 | 391,500.00 | 376,000.00 | 376,000.00 | 36,539.74 | 1,540 |
| 2023-02-14 | 400,000.00 | 400,000.00 | 387,500.00 | 388,500.00 | 37,754.49 | 5,930 |
| 2023-02-13 | 392,500.00 | 392,500.00 | 385,000.00 | 388,000.00 | 37,705.90 | 2,130 |
| 2023-02-10 | 384,500.00 | 397,000.00 | 381,000.00 | 392,500.00 | 38,143.21 | 3,430 |
| 2023-02-09 | 392,000.00 | 392,000.00 | 372,000.00 | 389,000.00 | 37,803.08 | 4,050 |
| 2023-02-08 | 370,500.00 | 396,500.00 | 370,500.00 | 392,000.00 | 38,094.62 | 7,460 |
| 2023-02-07 | 370,500.00 | 371,000.00 | 368,000.00 | 371,000.00 | 36,053.84 | 2,290 |
| 2023-02-06 | 371,500.00 | 371,500.00 | 369,000.00 | 370,500.00 | 36,005.25 | 320 |
| 2023-02-03 | 372,000.00 | 373,000.00 | 367,500.00 | 369,500.00 | 35,908.07 | 730 |
| 2023-02-02 | 371,500.00 | 371,500.00 | 368,000.00 | 370,500.00 | 36,005.25 | 3,990 |
| 2023-02-01 | 369,500.00 | 371,000.00 | 367,000.00 | 370,000.00 | 35,956.66 | 1,400 |
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.