BYC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 411,000.00 | 411,500.00 | 406,500.00 | 411,500.00 | 39,668.86 | 1,940 |
| 2022-08-03 | 417,500.00 | 418,500.00 | 410,000.00 | 414,000.00 | 39,909.86 | 1,530 |
| 2022-08-02 | 408,000.00 | 417,500.00 | 408,000.00 | 417,500.00 | 40,247.27 | 290 |
| 2022-08-01 | 429,000.00 | 429,000.00 | 414,000.00 | 417,500.00 | 40,247.27 | 980 |
| 2022-07-29 | 421,500.00 | 425,000.00 | 418,500.00 | 424,500.00 | 40,922.07 | 530 |
| 2022-07-28 | 418,000.00 | 423,000.00 | 417,500.00 | 422,000.00 | 40,681.07 | 620 |
| 2022-07-27 | 416,500.00 | 421,500.00 | 416,500.00 | 421,000.00 | 40,584.67 | 190 |
| 2022-07-26 | 416,500.00 | 421,000.00 | 413,000.00 | 420,500.00 | 40,536.47 | 330 |
| 2022-07-25 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 40,488.27 | 30 |
| 2022-07-22 | 416,500.00 | 421,500.00 | 416,500.00 | 421,000.00 | 40,584.67 | 190 |
| 2022-07-21 | 420,500.00 | 421,000.00 | 418,000.00 | 421,000.00 | 40,584.67 | 100 |
| 2022-07-20 | 418,500.00 | 427,500.00 | 416,500.00 | 421,000.00 | 40,584.67 | 490 |
| 2022-07-19 | 423,000.00 | 426,000.00 | 418,500.00 | 418,500.00 | 40,343.67 | 680 |
| 2022-07-18 | 390,000.00 | 429,500.00 | 390,000.00 | 423,000.00 | 40,777.47 | 6,740 |
| 2022-07-15 | 401,000.00 | 402,000.00 | 398,000.00 | 398,000.00 | 38,367.45 | 330 |
| 2022-07-14 | 404,500.00 | 404,500.00 | 400,500.00 | 400,500.00 | 38,608.46 | 110 |
| 2022-07-13 | 405,000.00 | 405,000.00 | 400,500.00 | 404,500.00 | 38,994.06 | 180 |
| 2022-07-12 | 403,000.00 | 405,000.00 | 402,000.00 | 405,000.00 | 39,042.26 | 70 |
| 2022-07-11 | 404,500.00 | 405,000.00 | 398,000.00 | 405,000.00 | 39,042.26 | 430 |
| 2022-07-08 | 403,000.00 | 407,000.00 | 402,000.00 | 404,500.00 | 38,994.06 | 240 |
| 2022-07-07 | 404,000.00 | 404,000.00 | 400,500.00 | 403,500.00 | 38,897.66 | 360 |
| 2022-07-06 | 411,000.00 | 411,000.00 | 400,000.00 | 401,500.00 | 38,704.86 | 1,020 |
| 2022-07-05 | 409,500.00 | 415,000.00 | 402,500.00 | 406,500.00 | 39,186.86 | 1,640 |
| 2022-07-04 | 414,500.00 | 414,500.00 | 391,000.00 | 409,500.00 | 39,476.06 | 3,830 |
| 2022-07-01 | 400,500.00 | 415,500.00 | 400,000.00 | 409,000.00 | 39,427.86 | 2,970 |
| 2022-06-30 | 416,000.00 | 418,500.00 | 402,500.00 | 402,500.00 | 38,801.26 | 530 |
| 2022-06-29 | 416,000.00 | 426,500.00 | 414,000.00 | 416,000.00 | 40,102.67 | 640 |
| 2022-06-28 | 412,000.00 | 416,000.00 | 412,000.00 | 416,000.00 | 40,102.67 | 2,560 |
| 2022-06-27 | 396,500.00 | 411,000.00 | 393,500.00 | 411,000.00 | 39,620.66 | 2,600 |
| 2022-06-24 | 383,000.00 | 393,500.00 | 383,000.00 | 392,500.00 | 37,837.25 | 1,570 |
| 2022-06-23 | 386,000.00 | 386,000.00 | 378,500.00 | 384,500.00 | 37,066.04 | 5,570 |
| 2022-06-22 | 394,000.00 | 395,000.00 | 386,000.00 | 386,000.00 | 37,210.65 | 1,080 |
| 2022-06-21 | 390,500.00 | 398,500.00 | 389,500.00 | 398,500.00 | 38,415.65 | 1,670 |
| 2022-06-20 | 401,000.00 | 401,000.00 | 387,000.00 | 392,500.00 | 37,837.25 | 2,750 |
| 2022-06-17 | 400,000.00 | 403,500.00 | 399,000.00 | 400,000.00 | 38,560.25 | 2,670 |
| 2022-06-16 | 406,500.00 | 415,000.00 | 404,500.00 | 406,500.00 | 39,186.86 | 700 |
| 2022-06-15 | 418,500.00 | 418,500.00 | 404,500.00 | 405,500.00 | 39,090.46 | 3,050 |
| 2022-06-14 | 420,500.00 | 425,000.00 | 417,000.00 | 418,000.00 | 40,295.47 | 3,430 |
| 2022-06-13 | 428,000.00 | 430,000.00 | 421,500.00 | 421,500.00 | 40,632.87 | 2,390 |
| 2022-06-10 | 433,500.00 | 437,500.00 | 428,500.00 | 430,000.00 | 41,452.27 | 2,320 |
| 2022-06-09 | 431,500.00 | 432,500.00 | 427,500.00 | 429,000.00 | 41,355.87 | 2,010 |
| 2022-06-08 | 432,000.00 | 435,000.00 | 431,500.00 | 432,500.00 | 41,693.28 | 1,060 |
| 2022-06-07 | 436,000.00 | 436,500.00 | 432,500.00 | 432,500.00 | 41,693.28 | 720 |
| 2022-06-03 | 438,000.00 | 439,000.00 | 434,500.00 | 436,000.00 | 42,030.68 | 500 |
| 2022-06-02 | 437,000.00 | 440,000.00 | 433,500.00 | 435,000.00 | 41,934.28 | 3,100 |
| 2022-05-31 | 443,000.00 | 447,500.00 | 433,000.00 | 437,000.00 | 42,127.08 | 5,770 |
| 2022-05-30 | 439,000.00 | 457,000.00 | 439,000.00 | 439,000.00 | 42,319.88 | 4,740 |
| 2022-05-27 | 438,000.00 | 442,500.00 | 438,000.00 | 439,000.00 | 42,319.88 | 3,670 |
| 2022-05-26 | 448,000.00 | 448,000.00 | 438,000.00 | 438,000.00 | 42,223.48 | 1,820 |
| 2022-05-25 | 443,500.00 | 448,000.00 | 443,000.00 | 448,000.00 | 43,187.49 | 170 |
| 2022-05-24 | 448,500.00 | 448,500.00 | 444,000.00 | 446,000.00 | 42,994.68 | 170 |
| 2022-05-23 | 443,500.00 | 449,000.00 | 443,000.00 | 448,500.00 | 43,235.69 | 250 |
| 2022-05-20 | 444,000.00 | 450,000.00 | 443,000.00 | 449,000.00 | 43,283.89 | 1,070 |
| 2022-05-19 | 431,500.00 | 448,000.00 | 427,500.00 | 448,000.00 | 43,187.49 | 4,830 |
| 2022-05-18 | 440,000.00 | 441,000.00 | 435,000.00 | 438,500.00 | 42,271.68 | 970 |
| 2022-05-17 | 444,000.00 | 447,500.00 | 434,500.00 | 438,000.00 | 42,223.48 | 1,850 |
| 2022-05-16 | 444,000.00 | 444,500.00 | 440,000.00 | 440,000.00 | 42,416.28 | 420 |
| 2022-05-13 | 436,000.00 | 444,000.00 | 432,500.00 | 440,000.00 | 42,416.28 | 2,090 |
| 2022-05-12 | 442,000.00 | 442,000.00 | 433,500.00 | 434,000.00 | 41,837.88 | 3,640 |
| 2022-05-11 | 444,500.00 | 445,500.00 | 441,000.00 | 442,000.00 | 42,609.08 | 220 |
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.