BYC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 37,250.00 | 37,250.00 | 36,500.00 | 36,850.00 | 36,500.30 | 1,013 |
| 2025-10-22 | 36,750.00 | 37,000.00 | 36,050.00 | 36,350.00 | 36,005.04 | 2,785 |
| 2025-10-21 | 37,150.00 | 38,550.00 | 36,600.00 | 36,750.00 | 36,401.25 | 2,835 |
| 2025-10-20 | 36,500.00 | 37,350.00 | 36,100.00 | 37,150.00 | 36,797.45 | 1,622 |
| 2025-10-17 | 36,700.00 | 36,700.00 | 35,900.00 | 36,500.00 | 36,153.62 | 1,542 |
| 2025-10-16 | 36,350.00 | 37,250.00 | 35,800.00 | 36,750.00 | 36,401.25 | 1,936 |
| 2025-10-15 | 36,300.00 | 36,800.00 | 36,050.00 | 36,350.00 | 36,005.04 | 2,266 |
| 2025-10-14 | 37,350.00 | 38,000.00 | 36,000.00 | 36,300.00 | 35,955.52 | 4,037 |
| 2025-10-13 | 38,350.00 | 38,350.00 | 36,900.00 | 37,200.00 | 36,846.98 | 578 |
| 2025-10-10 | 38,150.00 | 38,400.00 | 37,000.00 | 37,550.00 | 37,193.65 | 2,248 |
| 2025-10-02 | 37,800.00 | 38,750.00 | 37,650.00 | 38,150.00 | 37,787.96 | 1,978 |
| 2025-10-01 | 38,850.00 | 38,850.00 | 37,750.00 | 37,800.00 | 37,441.28 | 2,158 |
| 2025-09-30 | 39,500.00 | 39,500.00 | 38,150.00 | 38,600.00 | 38,233.69 | 621 |
| 2025-09-29 | 39,900.00 | 40,050.00 | 38,200.00 | 38,700.00 | 38,332.74 | 2,321 |
| 2025-09-26 | 39,900.00 | 39,900.00 | 38,300.00 | 38,700.00 | 38,332.74 | 2,214 |
| 2025-09-25 | 40,800.00 | 40,800.00 | 39,100.00 | 39,250.00 | 38,877.52 | 1,039 |
| 2025-09-24 | 40,400.00 | 41,400.00 | 39,100.00 | 39,350.00 | 38,976.57 | 1,689 |
| 2025-09-23 | 38,900.00 | 39,800.00 | 38,900.00 | 39,450.00 | 39,075.62 | 3,869 |
| 2025-09-22 | 39,400.00 | 40,350.00 | 38,900.00 | 38,900.00 | 38,530.84 | 3,063 |
| 2025-09-19 | 39,700.00 | 39,950.00 | 38,900.00 | 39,300.00 | 38,927.05 | 3,832 |
| 2025-09-18 | 40,500.00 | 40,500.00 | 38,750.00 | 39,350.00 | 38,976.57 | 5,282 |
| 2025-09-17 | 40,100.00 | 40,100.00 | 39,100.00 | 39,300.00 | 38,927.05 | 1,269 |
| 2025-09-16 | 39,500.00 | 40,850.00 | 37,800.00 | 40,100.00 | 39,719.45 | 4,261 |
| 2025-09-15 | 40,750.00 | 40,750.00 | 40,050.00 | 40,250.00 | 39,868.03 | 4,427 |
| 2025-09-12 | 41,350.00 | 41,350.00 | 40,200.00 | 40,250.00 | 39,868.03 | 3,911 |
| 2025-09-11 | 40,600.00 | 40,900.00 | 40,100.00 | 40,900.00 | 40,511.86 | 3,433 |
| 2025-09-10 | 41,050.00 | 41,050.00 | 39,950.00 | 40,550.00 | 40,165.18 | 5,256 |
| 2025-09-09 | 40,350.00 | 40,750.00 | 39,900.00 | 40,550.00 | 40,165.18 | 3,368 |
| 2025-09-08 | 40,750.00 | 40,900.00 | 39,900.00 | 40,300.00 | 39,917.56 | 5,186 |
| 2025-09-05 | 39,950.00 | 40,700.00 | 39,900.00 | 40,100.00 | 39,719.45 | 2,647 |
| 2025-09-04 | 40,400.00 | 40,650.00 | 39,950.00 | 39,950.00 | 39,570.88 | 1,533 |
| 2025-09-03 | 39,600.00 | 40,750.00 | 39,600.00 | 40,400.00 | 40,016.61 | 2,246 |
| 2025-09-02 | 41,000.00 | 41,250.00 | 39,600.00 | 40,050.00 | 39,669.93 | 3,165 |
| 2025-09-01 | 39,800.00 | 41,750.00 | 39,150.00 | 41,350.00 | 40,957.59 | 2,917 |
| 2025-08-29 | 39,600.00 | 40,250.00 | 39,450.00 | 40,250.00 | 39,868.03 | 2,413 |
| 2025-08-28 | 40,500.00 | 40,500.00 | 39,600.00 | 39,700.00 | 39,323.25 | 3,082 |
| 2025-08-27 | 39,600.00 | 40,500.00 | 38,950.00 | 40,100.00 | 39,719.45 | 4,988 |
| 2025-08-26 | 38,800.00 | 40,000.00 | 38,300.00 | 39,600.00 | 39,224.20 | 2,821 |
| 2025-08-25 | 38,500.00 | 39,300.00 | 38,350.00 | 38,800.00 | 38,431.79 | 4,560 |
| 2025-08-22 | 38,900.00 | 39,700.00 | 38,400.00 | 38,900.00 | 38,530.84 | 2,025 |
| 2025-08-21 | 40,550.00 | 40,550.00 | 38,750.00 | 38,900.00 | 38,530.84 | 4,807 |
| 2025-08-20 | 38,500.00 | 39,750.00 | 37,700.00 | 39,500.00 | 39,125.15 | 4,374 |
| 2025-08-19 | 38,300.00 | 38,750.00 | 37,400.00 | 38,400.00 | 38,035.59 | 7,430 |
| 2025-08-18 | 37,750.00 | 38,600.00 | 37,000.00 | 38,600.00 | 38,233.69 | 4,892 |
| 2025-08-14 | 38,500.00 | 38,600.00 | 37,000.00 | 37,500.00 | 37,144.13 | 30,862 |
| 2025-08-13 | 39,800.00 | 39,800.00 | 37,000.00 | 37,850.00 | 37,490.81 | 31,192 |
| 2025-08-12 | 39,950.00 | 39,950.00 | 37,150.00 | 38,600.00 | 38,233.69 | 37,720 |
| 2025-08-11 | 39,450.00 | 40,200.00 | 38,900.00 | 39,400.00 | 39,026.10 | 20,085 |
| 2025-08-08 | 40,450.00 | 40,450.00 | 38,500.00 | 39,950.00 | 39,570.88 | 1,033 |
| 2025-08-07 | 39,650.00 | 40,500.00 | 39,100.00 | 40,450.00 | 40,066.13 | 1,803 |
| 2025-08-06 | 40,300.00 | 40,300.00 | 38,850.00 | 39,700.00 | 39,323.25 | 12,539 |
| 2025-08-05 | 38,300.00 | 40,350.00 | 38,250.00 | 39,400.00 | 39,026.10 | 14,246 |
| 2025-08-04 | 37,400.00 | 39,000.00 | 36,900.00 | 38,550.00 | 38,184.16 | 1,403 |
| 2025-08-01 | 39,300.00 | 39,300.00 | 37,000.00 | 37,350.00 | 36,995.55 | 13,041 |
| 2025-07-31 | 39,700.00 | 39,700.00 | 38,100.00 | 39,350.00 | 38,976.57 | 9,644 |
| 2025-07-30 | 39,900.00 | 40,100.00 | 38,600.00 | 38,950.00 | 38,580.37 | 5,728 |
| 2025-07-29 | 39,900.00 | 40,700.00 | 39,300.00 | 39,800.00 | 39,422.30 | 7,425 |
| 2025-07-28 | 40,100.00 | 41,100.00 | 39,450.00 | 39,900.00 | 39,521.35 | 5,427 |
| 2025-07-25 | 38,400.00 | 41,000.00 | 38,400.00 | 40,350.00 | 39,967.08 | 4,635 |
| 2025-07-24 | 41,250.00 | 41,250.00 | 40,000.00 | 40,050.00 | 39,669.93 | 3,239 |
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.