BYC Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	369,500.00	369,500.00	365,000.00	368,000.00	35,475.43	550
2022-11-02	388,500.00	388,500.00	367,000.00	370,000.00	35,668.24	510
2022-11-01	369,500.00	373,500.00	366,000.00	371,000.00	35,764.64	2,010
2022-10-31	367,000.00	372,500.00	367,000.00	367,500.00	35,427.23	1,070
2022-10-28	368,500.00	369,000.00	362,500.00	367,000.00	35,379.03	470
2022-10-27	363,500.00	367,500.00	363,500.00	365,000.00	35,186.23	470
2022-10-26	365,500.00	392,500.00	362,500.00	362,500.00	34,945.23	3,260
2022-10-25	365,500.00	368,000.00	362,000.00	365,500.00	35,234.43	1,020
2022-10-24	371,500.00	377,500.00	364,500.00	365,500.00	35,234.43	3,910
2022-10-21	371,000.00	376,000.00	366,000.00	376,000.00	36,246.64	710
2022-10-20	373,000.00	374,500.00	365,000.00	373,500.00	36,005.64	660
2022-10-19	363,000.00	379,000.00	363,000.00	373,000.00	35,957.44	2,140
2022-10-18	384,500.00	384,500.00	362,000.00	368,500.00	35,523.63	1,990
2022-10-17	368,000.00	370,000.00	364,500.00	365,000.00	35,186.23	1,580
2022-10-14	367,500.00	377,500.00	367,500.00	368,000.00	35,475.43	1,300
2022-10-13	378,500.00	378,500.00	345,500.00	365,000.00	35,186.23	3,400
2022-10-12	371,000.00	379,000.00	371,000.00	378,500.00	36,487.64	620
2022-10-11	371,500.00	380,000.00	370,000.00	377,000.00	36,343.04	1,110
2022-10-07	380,000.00	383,000.00	377,000.00	382,500.00	36,873.24	410
2022-10-06	379,000.00	395,000.00	373,500.00	384,500.00	37,066.04	1,130
2022-10-05	378,000.00	386,000.00	373,000.00	378,000.00	36,439.44	460
2022-10-04	389,000.00	389,000.00	370,000.00	377,000.00	36,343.04	1,040
2022-09-30	359,000.00	373,000.00	359,000.00	367,000.00	35,379.03	2,300
2022-09-29	376,000.00	392,500.00	371,500.00	376,000.00	36,246.64	2,530
2022-09-28	388,500.00	388,500.00	367,500.00	376,000.00	36,246.64	6,400
2022-09-27	400,000.00	401,000.00	384,500.00	386,500.00	37,258.85	3,180
2022-09-26	414,500.00	414,500.00	399,500.00	399,500.00	38,512.05	2,250
2022-09-23	419,000.00	428,500.00	411,500.00	414,500.00	39,958.06	2,800
2022-09-22	420,000.00	420,000.00	405,000.00	410,000.00	39,524.26	4,700
2022-09-21	430,000.00	434,500.00	421,000.00	421,000.00	40,584.67	2,050
2022-09-20	405,500.00	444,500.00	398,000.00	426,500.00	41,114.87	16,720
2022-09-19	400,000.00	419,500.00	395,500.00	400,000.00	38,560.25	8,660
2022-09-16	388,000.00	389,000.00	385,000.00	387,500.00	37,355.25	430
2022-09-15	387,500.00	388,500.00	387,000.00	388,000.00	37,403.45	480
2022-09-14	383,500.00	389,500.00	383,500.00	388,500.00	37,451.65	380
2022-09-13	394,000.00	394,000.00	389,000.00	389,000.00	37,499.85	820
2022-09-08	390,500.00	390,500.00	386,500.00	390,000.00	37,596.25	890
2022-09-07	401,000.00	401,000.00	388,500.00	390,500.00	37,644.45	1,300
2022-09-06	397,500.00	397,500.00	394,000.00	394,000.00	37,981.85	420
2022-09-05	402,500.00	402,500.00	393,000.00	394,000.00	37,981.85	780
2022-09-02	401,500.00	403,000.00	398,500.00	403,000.00	38,849.46	1,390
2022-09-01	396,000.00	402,500.00	395,500.00	399,500.00	38,512.05	340
2022-08-31	399,000.00	401,000.00	395,000.00	395,500.00	38,126.45	370
2022-08-30	400,000.00	400,000.00	396,500.00	396,500.00	38,222.85	680
2022-08-29	400,500.00	400,500.00	397,500.00	400,000.00	38,560.25	470
2022-08-26	402,000.00	402,000.00	399,500.00	400,500.00	38,608.46	1,280
2022-08-25	404,500.00	405,000.00	401,000.00	402,000.00	38,753.06	370
2022-08-24	408,500.00	408,500.00	404,500.00	404,500.00	38,994.06	240
2022-08-23	409,000.00	409,000.00	404,500.00	408,000.00	39,331.46	310
2022-08-22	411,500.00	411,500.00	406,500.00	406,500.00	39,186.86	740
2022-08-19	416,000.00	416,500.00	414,000.00	414,000.00	39,909.86	310
2022-08-18	415,000.00	420,000.00	415,000.00	419,500.00	40,440.07	500
2022-08-17	419,000.00	419,000.00	415,500.00	415,500.00	40,054.46	180
2022-08-16	415,500.00	419,500.00	415,500.00	419,000.00	40,391.87	580
2022-08-12	415,000.00	420,000.00	414,000.00	417,500.00	40,247.27	330
2022-08-11	414,500.00	418,500.00	413,500.00	418,000.00	40,295.47	610
2022-08-10	412,500.00	414,500.00	405,500.00	414,500.00	39,958.06	2,440
2022-08-09	410,500.00	410,500.00	403,500.00	410,000.00	39,524.26	710
2022-08-08	405,000.00	409,000.00	405,000.00	406,500.00	39,186.86	410
2022-08-05	411,500.00	411,500.00	404,500.00	409,500.00	39,476.06	1,160

← NewerPage 17 of 21 · 1,222 trading daysOlder →

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.