BYC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 444,500.00 | 448,000.00 | 433,500.00 | 444,500.00 | 42,850.08 | 3,580 |
| 2022-05-09 | 446,500.00 | 448,000.00 | 442,500.00 | 445,000.00 | 42,898.28 | 3,640 |
| 2022-05-06 | 446,000.00 | 449,000.00 | 444,500.00 | 445,500.00 | 42,946.48 | 1,640 |
| 2022-05-04 | 455,000.00 | 455,000.00 | 448,000.00 | 450,000.00 | 43,380.29 | 540 |
| 2022-05-03 | 449,000.00 | 455,500.00 | 449,000.00 | 455,500.00 | 43,910.49 | 1,830 |
| 2022-05-02 | 450,500.00 | 455,500.00 | 450,500.00 | 455,000.00 | 43,862.29 | 380 |
| 2022-04-29 | 449,000.00 | 456,500.00 | 449,000.00 | 455,000.00 | 43,862.29 | 2,070 |
| 2022-04-28 | 444,000.00 | 453,000.00 | 444,000.00 | 452,500.00 | 43,621.29 | 3,530 |
| 2022-04-27 | 446,000.00 | 449,000.00 | 442,000.00 | 447,500.00 | 43,139.29 | 2,370 |
| 2022-04-26 | 449,000.00 | 457,000.00 | 446,500.00 | 447,000.00 | 43,091.08 | 1,770 |
| 2022-04-25 | 452,000.00 | 456,000.00 | 448,000.00 | 449,000.00 | 43,283.89 | 2,790 |
| 2022-04-22 | 459,000.00 | 459,000.00 | 452,500.00 | 459,000.00 | 44,247.89 | 1,000 |
| 2022-04-21 | 453,000.00 | 460,000.00 | 450,500.00 | 459,000.00 | 44,247.89 | 2,460 |
| 2022-04-20 | 459,000.00 | 459,000.00 | 452,000.00 | 455,000.00 | 43,862.29 | 580 |
| 2022-04-19 | 453,500.00 | 458,500.00 | 450,500.00 | 458,500.00 | 44,199.69 | 1,580 |
| 2022-04-18 | 452,500.00 | 457,000.00 | 449,500.00 | 455,500.00 | 43,910.49 | 600 |
| 2022-04-15 | 468,000.00 | 468,000.00 | 452,500.00 | 452,500.00 | 43,621.29 | 6,630 |
| 2022-04-14 | 460,500.00 | 469,000.00 | 454,000.00 | 464,500.00 | 44,778.10 | 2,810 |
| 2022-04-13 | 454,500.00 | 457,500.00 | 451,000.00 | 457,500.00 | 44,103.29 | 2,450 |
| 2022-04-12 | 453,000.00 | 456,500.00 | 450,000.00 | 454,000.00 | 43,765.89 | 3,180 |
| 2022-04-11 | 460,500.00 | 460,500.00 | 455,000.00 | 457,000.00 | 44,055.09 | 1,180 |
| 2022-04-08 | 446,500.00 | 460,000.00 | 436,500.00 | 458,000.00 | 44,151.49 | 10,450 |
| 2022-04-07 | 445,000.00 | 448,500.00 | 442,000.00 | 447,500.00 | 43,139.29 | 2,400 |
| 2022-04-06 | 451,500.00 | 452,000.00 | 444,000.00 | 445,500.00 | 42,946.48 | 3,800 |
| 2022-04-05 | 456,000.00 | 456,000.00 | 445,000.00 | 451,500.00 | 43,524.89 | 1,940 |
| 2022-04-04 | 450,000.00 | 454,000.00 | 445,000.00 | 453,000.00 | 43,669.49 | 2,560 |
| 2022-04-01 | 447,500.00 | 450,000.00 | 442,500.00 | 448,500.00 | 43,235.69 | 1,930 |
| 2022-03-31 | 440,000.00 | 448,000.00 | 440,000.00 | 445,500.00 | 42,946.48 | 1,550 |
| 2022-03-30 | 445,500.00 | 446,000.00 | 441,000.00 | 442,500.00 | 42,657.28 | 2,090 |
| 2022-03-29 | 444,500.00 | 444,500.00 | 441,500.00 | 441,500.00 | 42,560.88 | 2,060 |
| 2022-03-28 | 446,000.00 | 446,000.00 | 441,500.00 | 444,500.00 | 42,850.08 | 1,130 |
| 2022-03-25 | 449,500.00 | 450,000.00 | 447,000.00 | 447,500.00 | 43,139.29 | 2,230 |
| 2022-03-24 | 451,500.00 | 455,500.00 | 448,000.00 | 451,000.00 | 43,476.69 | 1,180 |
| 2022-03-23 | 453,500.00 | 457,000.00 | 449,000.00 | 454,000.00 | 43,765.89 | 1,930 |
| 2022-03-22 | 437,500.00 | 453,000.00 | 437,000.00 | 452,000.00 | 43,573.09 | 6,240 |
| 2022-03-21 | 443,500.00 | 443,500.00 | 436,500.00 | 439,000.00 | 42,319.88 | 3,320 |
| 2022-03-18 | 444,000.00 | 447,000.00 | 433,500.00 | 436,000.00 | 42,030.68 | 6,810 |
| 2022-03-17 | 446,500.00 | 449,500.00 | 440,500.00 | 444,000.00 | 42,801.88 | 3,400 |
| 2022-03-16 | 443,000.00 | 446,000.00 | 442,500.00 | 445,000.00 | 42,898.28 | 1,540 |
| 2022-03-15 | 451,500.00 | 451,500.00 | 441,000.00 | 442,000.00 | 42,609.08 | 5,950 |
| 2022-03-14 | 455,500.00 | 457,500.00 | 449,000.00 | 451,500.00 | 43,524.89 | 3,540 |
| 2022-03-11 | 455,500.00 | 457,000.00 | 451,500.00 | 454,000.00 | 43,765.89 | 2,710 |
| 2022-03-10 | 461,000.00 | 461,500.00 | 452,500.00 | 456,000.00 | 43,958.69 | 2,770 |
| 2022-03-08 | 459,000.00 | 459,000.00 | 450,000.00 | 458,000.00 | 44,151.49 | 6,850 |
| 2022-03-07 | 459,000.00 | 460,000.00 | 454,000.00 | 455,500.00 | 43,910.49 | 2,110 |
| 2022-03-04 | 460,000.00 | 465,000.00 | 450,000.00 | 462,000.00 | 44,537.09 | 4,260 |
| 2022-03-03 | 460,000.00 | 461,000.00 | 454,000.00 | 459,000.00 | 44,247.89 | 2,370 |
| 2022-03-02 | 454,500.00 | 459,500.00 | 454,500.00 | 459,000.00 | 44,247.89 | 1,890 |
| 2022-02-28 | 450,000.00 | 455,000.00 | 450,000.00 | 454,500.00 | 43,814.09 | 970 |
| 2022-02-25 | 450,000.00 | 455,000.00 | 447,000.00 | 451,000.00 | 43,476.69 | 2,890 |
| 2022-02-24 | 459,000.00 | 459,000.00 | 448,000.00 | 449,000.00 | 43,283.89 | 25,870 |
| 2022-02-23 | 453,500.00 | 460,000.00 | 452,000.00 | 459,000.00 | 44,247.89 | 1,370 |
| 2022-02-22 | 452,500.00 | 457,000.00 | 451,000.00 | 453,500.00 | 43,717.69 | 5,160 |
| 2022-02-21 | 452,000.00 | 459,000.00 | 452,000.00 | 458,000.00 | 44,151.49 | 4,080 |
| 2022-02-18 | 451,500.00 | 457,500.00 | 450,500.00 | 457,500.00 | 44,103.29 | 11,040 |
| 2022-02-17 | 450,000.00 | 461,500.00 | 449,500.00 | 454,000.00 | 43,765.89 | 12,760 |
| 2022-02-16 | 454,500.00 | 459,000.00 | 452,000.00 | 452,000.00 | 43,573.09 | 4,890 |
| 2022-02-15 | 463,000.00 | 463,000.00 | 449,500.00 | 454,500.00 | 43,814.09 | 5,570 |
| 2022-02-14 | 461,000.00 | 462,500.00 | 444,500.00 | 462,000.00 | 44,537.09 | 14,670 |
| 2022-02-11 | 464,000.00 | 464,000.00 | 452,500.00 | 452,500.00 | 43,621.29 | 5,240 |
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.