BYC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 42,150.00 | 43,350.00 | 42,150.00 | 43,000.00 | 43,000.00 | 2,200 |
| 2026-01-19 | 42,600.00 | 43,100.00 | 42,300.00 | 42,800.00 | 42,800.00 | 1,802 |
| 2026-01-16 | 42,550.00 | 43,150.00 | 42,200.00 | 42,500.00 | 42,500.00 | 3,987 |
| 2026-01-15 | 42,650.00 | 42,800.00 | 42,000.00 | 42,250.00 | 42,250.00 | 4,658 |
| 2026-01-14 | 42,500.00 | 43,250.00 | 41,950.00 | 42,650.00 | 42,650.00 | 6,791 |
| 2026-01-13 | 41,300.00 | 42,700.00 | 41,050.00 | 42,400.00 | 42,400.00 | 2,580 |
| 2026-01-12 | 40,450.00 | 41,500.00 | 39,400.00 | 41,300.00 | 41,300.00 | 4,870 |
| 2026-01-09 | 39,950.00 | 40,250.00 | 39,500.00 | 39,500.00 | 39,500.00 | 3,163 |
| 2026-01-08 | 41,800.00 | 41,800.00 | 38,100.00 | 39,800.00 | 39,800.00 | 7,791 |
| 2026-01-07 | 42,400.00 | 42,800.00 | 40,700.00 | 41,600.00 | 41,600.00 | 1,958 |
| 2026-01-06 | 41,450.00 | 42,000.00 | 40,600.00 | 41,550.00 | 41,550.00 | 3,081 |
| 2026-01-05 | 41,450.00 | 41,600.00 | 40,450.00 | 41,000.00 | 41,000.00 | 6,526 |
| 2026-01-02 | 42,100.00 | 42,450.00 | 41,150.00 | 41,450.00 | 41,450.00 | 2,257 |
| 2025-12-30 | 41,900.00 | 42,800.00 | 41,650.00 | 42,100.00 | 42,100.00 | 1,967 |
| 2025-12-29 | 41,750.00 | 42,650.00 | 41,400.00 | 41,900.00 | 41,900.00 | 2,282 |
| 2025-12-26 | 43,200.00 | 43,200.00 | 41,650.00 | 42,150.00 | 41,750.00 | 5,718 |
| 2025-12-24 | 42,950.00 | 42,950.00 | 42,150.00 | 42,600.00 | 42,195.73 | 2,814 |
| 2025-12-23 | 42,150.00 | 42,950.00 | 41,700.00 | 42,950.00 | 42,542.41 | 3,671 |
| 2025-12-22 | 43,550.00 | 43,550.00 | 41,800.00 | 41,850.00 | 41,452.85 | 5,641 |
| 2025-12-19 | 44,150.00 | 46,500.00 | 42,650.00 | 43,550.00 | 43,136.71 | 8,948 |
| 2025-12-18 | 44,250.00 | 44,250.00 | 42,900.00 | 43,400.00 | 42,988.14 | 4,801 |
| 2025-12-17 | 45,700.00 | 45,700.00 | 43,600.00 | 44,450.00 | 44,028.17 | 5,252 |
| 2025-12-16 | 46,450.00 | 46,500.00 | 44,750.00 | 45,700.00 | 45,266.31 | 9,234 |
| 2025-12-15 | 47,850.00 | 49,900.00 | 46,350.00 | 46,450.00 | 46,009.19 | 21,710 |
| 2025-12-12 | 49,000.00 | 53,700.00 | 47,400.00 | 47,850.00 | 47,395.91 | 41,144 |
| 2025-12-11 | 44,900.00 | 54,100.00 | 43,450.00 | 47,600.00 | 47,148.28 | 80,253 |
| 2025-12-10 | 43,200.00 | 45,750.00 | 43,200.00 | 44,800.00 | 44,374.85 | 13,290 |
| 2025-12-09 | 43,700.00 | 44,050.00 | 42,600.00 | 43,500.00 | 43,087.19 | 2,466 |
| 2025-12-08 | 41,850.00 | 42,900.00 | 41,300.00 | 42,900.00 | 42,492.88 | 3,063 |
| 2025-12-05 | 42,700.00 | 43,100.00 | 41,850.00 | 41,850.00 | 41,452.85 | 2,527 |
| 2025-12-04 | 44,200.00 | 45,200.00 | 42,700.00 | 42,700.00 | 42,294.78 | 7,735 |
| 2025-12-03 | 42,150.00 | 44,350.00 | 42,150.00 | 44,200.00 | 43,780.55 | 9,954 |
| 2025-12-02 | 41,550.00 | 45,000.00 | 41,200.00 | 42,150.00 | 41,750.00 | 13,850 |
| 2025-12-01 | 40,750.00 | 41,300.00 | 40,400.00 | 41,200.00 | 40,809.02 | 2,159 |
| 2025-11-28 | 40,600.00 | 41,300.00 | 40,150.00 | 40,650.00 | 40,264.23 | 4,256 |
| 2025-11-27 | 39,900.00 | 40,600.00 | 39,600.00 | 40,200.00 | 39,818.51 | 4,027 |
| 2025-11-26 | 39,500.00 | 40,200.00 | 39,250.00 | 40,200.00 | 39,818.51 | 2,387 |
| 2025-11-25 | 41,100.00 | 41,150.00 | 39,050.00 | 39,300.00 | 38,927.05 | 6,438 |
| 2025-11-24 | 41,950.00 | 41,950.00 | 40,300.00 | 41,150.00 | 40,759.49 | 6,182 |
| 2025-11-21 | 39,500.00 | 41,350.00 | 39,150.00 | 41,150.00 | 40,759.49 | 16,207 |
| 2025-11-20 | 37,950.00 | 39,800.00 | 37,600.00 | 39,600.00 | 39,224.20 | 5,673 |
| 2025-11-19 | 38,300.00 | 38,300.00 | 36,650.00 | 37,500.00 | 37,144.13 | 2,195 |
| 2025-11-18 | 38,750.00 | 38,750.00 | 37,050.00 | 37,450.00 | 37,094.60 | 6,577 |
| 2025-11-17 | 39,050.00 | 39,050.00 | 37,500.00 | 38,400.00 | 38,035.59 | 5,197 |
| 2025-11-14 | 39,500.00 | 40,800.00 | 38,500.00 | 38,500.00 | 38,134.64 | 9,644 |
| 2025-11-13 | 39,500.00 | 40,450.00 | 39,500.00 | 40,000.00 | 39,620.40 | 4,552 |
| 2025-11-12 | 39,250.00 | 39,850.00 | 38,650.00 | 39,650.00 | 39,273.72 | 5,632 |
| 2025-11-11 | 38,400.00 | 39,400.00 | 38,150.00 | 38,250.00 | 37,887.01 | 8,398 |
| 2025-11-10 | 37,300.00 | 38,550.00 | 37,250.00 | 38,350.00 | 37,986.06 | 9,293 |
| 2025-11-07 | 38,200.00 | 38,200.00 | 36,500.00 | 37,300.00 | 36,946.03 | 6,992 |
| 2025-11-06 | 37,350.00 | 37,600.00 | 36,850.00 | 37,500.00 | 37,144.13 | 3,479 |
| 2025-11-05 | 38,400.00 | 38,400.00 | 35,800.00 | 37,350.00 | 36,995.55 | 7,048 |
| 2025-11-04 | 38,300.00 | 38,950.00 | 37,150.00 | 37,800.00 | 37,441.28 | 6,280 |
| 2025-11-03 | 37,500.00 | 39,200.00 | 37,400.00 | 38,700.00 | 38,332.74 | 10,256 |
| 2025-10-31 | 37,300.00 | 37,750.00 | 36,600.00 | 37,500.00 | 37,144.13 | 5,947 |
| 2025-10-30 | 36,100.00 | 36,500.00 | 35,850.00 | 36,200.00 | 35,856.47 | 1,322 |
| 2025-10-29 | 36,000.00 | 36,400.00 | 35,700.00 | 36,200.00 | 35,856.47 | 1,556 |
| 2025-10-28 | 36,100.00 | 36,650.00 | 36,100.00 | 36,400.00 | 36,054.57 | 467 |
| 2025-10-27 | 36,650.00 | 37,000.00 | 36,100.00 | 36,750.00 | 36,401.25 | 2,800 |
| 2025-10-24 | 37,500.00 | 37,750.00 | 36,400.00 | 37,000.00 | 36,648.87 | 1,555 |
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.