BYC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 370,500.00 | 371,500.00 | 366,500.00 | 369,500.00 | 35,908.07 | 1,080 |
| 2023-01-30 | 370,500.00 | 370,500.00 | 366,500.00 | 368,000.00 | 35,762.30 | 730 |
| 2023-01-27 | 371,000.00 | 371,000.00 | 366,500.00 | 366,500.00 | 35,616.53 | 2,770 |
| 2023-01-26 | 369,500.00 | 372,500.00 | 369,500.00 | 371,000.00 | 36,053.84 | 430 |
| 2023-01-25 | 373,500.00 | 373,500.00 | 366,500.00 | 369,500.00 | 35,908.07 | 1,650 |
| 2023-01-20 | 369,500.00 | 370,000.00 | 367,500.00 | 370,000.00 | 35,956.66 | 300 |
| 2023-01-19 | 368,000.00 | 370,000.00 | 368,000.00 | 370,000.00 | 35,956.66 | 260 |
| 2023-01-18 | 371,500.00 | 371,500.00 | 363,000.00 | 370,000.00 | 35,956.66 | 3,810 |
| 2023-01-17 | 374,500.00 | 382,000.00 | 371,000.00 | 371,500.00 | 36,102.43 | 360 |
| 2023-01-16 | 372,500.00 | 376,500.00 | 371,000.00 | 375,500.00 | 36,491.15 | 1,230 |
| 2023-01-13 | 375,500.00 | 375,500.00 | 373,500.00 | 375,500.00 | 36,491.15 | 260 |
| 2023-01-12 | 377,000.00 | 377,000.00 | 374,000.00 | 375,500.00 | 36,491.15 | 240 |
| 2023-01-11 | 372,000.00 | 377,500.00 | 371,500.00 | 375,500.00 | 36,491.15 | 370 |
| 2023-01-10 | 373,500.00 | 377,000.00 | 372,000.00 | 375,000.00 | 36,442.56 | 560 |
| 2023-01-09 | 375,000.00 | 375,000.00 | 371,500.00 | 373,500.00 | 36,296.79 | 480 |
| 2023-01-06 | 368,500.00 | 378,500.00 | 368,500.00 | 370,500.00 | 36,005.25 | 430 |
| 2023-01-05 | 376,500.00 | 380,000.00 | 371,500.00 | 371,500.00 | 36,102.43 | 1,040 |
| 2023-01-04 | 370,500.00 | 375,500.00 | 370,500.00 | 371,500.00 | 36,102.43 | 440 |
| 2023-01-03 | 383,000.00 | 383,000.00 | 353,500.00 | 374,000.00 | 36,345.38 | 4,180 |
| 2023-01-02 | 367,000.00 | 370,000.00 | 363,000.00 | 368,500.00 | 35,810.89 | 630 |
| 2022-12-29 | 369,000.00 | 370,000.00 | 365,000.00 | 366,000.00 | 35,567.94 | 19,770 |
| 2022-12-28 | 374,000.00 | 374,000.00 | 369,000.00 | 370,500.00 | 36,005.25 | 9,890 |
| 2022-12-27 | 368,000.00 | 376,500.00 | 368,000.00 | 374,000.00 | 36,053.84 | 4,940 |
| 2022-12-26 | 368,500.00 | 369,500.00 | 364,500.00 | 368,000.00 | 35,475.43 | 2,610 |
| 2022-12-23 | 363,000.00 | 367,500.00 | 363,000.00 | 365,000.00 | 35,186.23 | 28,570 |
| 2022-12-22 | 361,000.00 | 365,000.00 | 361,000.00 | 365,000.00 | 35,186.23 | 4,230 |
| 2022-12-21 | 363,500.00 | 363,500.00 | 361,000.00 | 361,000.00 | 34,800.63 | 2,310 |
| 2022-12-20 | 360,500.00 | 361,000.00 | 358,500.00 | 361,000.00 | 34,800.63 | 670 |
| 2022-12-19 | 359,000.00 | 363,500.00 | 359,000.00 | 359,000.00 | 34,607.83 | 720 |
| 2022-12-16 | 359,000.00 | 362,000.00 | 359,000.00 | 359,000.00 | 34,607.83 | 240 |
| 2022-12-15 | 365,500.00 | 365,500.00 | 359,000.00 | 359,000.00 | 34,607.83 | 2,050 |
| 2022-12-14 | 361,500.00 | 366,000.00 | 360,500.00 | 363,000.00 | 34,993.43 | 430 |
| 2022-12-13 | 355,500.00 | 363,000.00 | 355,500.00 | 361,000.00 | 34,800.63 | 7,040 |
| 2022-12-12 | 369,000.00 | 370,500.00 | 367,500.00 | 367,500.00 | 35,427.23 | 540 |
| 2022-12-09 | 372,500.00 | 373,000.00 | 369,000.00 | 369,000.00 | 35,571.84 | 490 |
| 2022-12-08 | 378,000.00 | 386,000.00 | 372,500.00 | 372,500.00 | 35,909.24 | 1,440 |
| 2022-12-07 | 373,500.00 | 373,500.00 | 371,000.00 | 373,000.00 | 35,957.44 | 370 |
| 2022-12-06 | 372,000.00 | 375,500.00 | 371,500.00 | 375,000.00 | 36,150.24 | 240 |
| 2022-12-05 | 373,000.00 | 378,500.00 | 372,000.00 | 372,000.00 | 35,861.04 | 240 |
| 2022-12-02 | 374,500.00 | 374,500.00 | 372,000.00 | 373,000.00 | 35,957.44 | 290 |
| 2022-12-01 | 375,000.00 | 375,000.00 | 369,500.00 | 374,500.00 | 36,102.04 | 880 |
| 2022-11-30 | 368,000.00 | 372,000.00 | 366,500.00 | 372,000.00 | 35,861.04 | 1,020 |
| 2022-11-29 | 368,000.00 | 370,000.00 | 367,000.00 | 370,000.00 | 35,668.24 | 560 |
| 2022-11-28 | 376,500.00 | 376,500.00 | 367,000.00 | 368,000.00 | 35,475.43 | 370 |
| 2022-11-25 | 368,000.00 | 370,000.00 | 368,000.00 | 369,000.00 | 35,571.84 | 390 |
| 2022-11-24 | 367,000.00 | 371,000.00 | 366,500.00 | 367,000.00 | 35,379.03 | 1,220 |
| 2022-11-23 | 364,500.00 | 371,000.00 | 361,500.00 | 371,000.00 | 35,764.64 | 4,540 |
| 2022-11-22 | 365,000.00 | 367,000.00 | 363,500.00 | 365,500.00 | 35,234.43 | 2,870 |
| 2022-11-21 | 366,000.00 | 368,000.00 | 364,500.00 | 364,500.00 | 35,138.03 | 990 |
| 2022-11-18 | 368,500.00 | 368,500.00 | 364,000.00 | 366,000.00 | 35,282.63 | 4,640 |
| 2022-11-17 | 370,000.00 | 370,000.00 | 368,500.00 | 368,500.00 | 35,523.63 | 1,270 |
| 2022-11-16 | 377,000.00 | 377,000.00 | 373,000.00 | 374,000.00 | 36,053.84 | 2,020 |
| 2022-11-15 | 366,500.00 | 374,000.00 | 366,500.00 | 374,000.00 | 36,053.84 | 1,160 |
| 2022-11-14 | 370,000.00 | 370,000.00 | 364,000.00 | 366,000.00 | 35,282.63 | 1,590 |
| 2022-11-11 | 373,000.00 | 373,000.00 | 369,000.00 | 369,000.00 | 35,571.84 | 790 |
| 2022-11-10 | 369,500.00 | 369,500.00 | 366,000.00 | 369,000.00 | 35,571.84 | 210 |
| 2022-11-09 | 371,000.00 | 371,500.00 | 367,500.00 | 369,500.00 | 35,620.04 | 760 |
| 2022-11-08 | 374,000.00 | 374,000.00 | 368,000.00 | 371,000.00 | 35,764.64 | 270 |
| 2022-11-07 | 364,000.00 | 371,500.00 | 364,000.00 | 369,500.00 | 35,620.04 | 390 |
| 2022-11-04 | 366,000.00 | 378,500.00 | 366,000.00 | 370,000.00 | 35,668.24 | 710 |
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.