BYC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 40,950.00 | 41,350.00 | 40,000.00 | 40,700.00 | 40,313.76 | 2,011 |
| 2025-07-22 | 41,600.00 | 42,100.00 | 40,550.00 | 40,800.00 | 40,412.81 | 4,837 |
| 2025-07-21 | 41,350.00 | 42,500.00 | 41,300.00 | 42,000.00 | 41,601.42 | 4,316 |
| 2025-07-18 | 42,250.00 | 42,750.00 | 40,900.00 | 41,300.00 | 40,908.07 | 5,872 |
| 2025-07-17 | 41,500.00 | 42,500.00 | 41,450.00 | 41,700.00 | 41,304.27 | 57,641 |
| 2025-07-16 | 42,200.00 | 42,200.00 | 41,100.00 | 42,200.00 | 41,799.53 | 7,634 |
| 2025-07-15 | 42,100.00 | 42,600.00 | 41,600.00 | 42,300.00 | 41,898.58 | 8,838 |
| 2025-07-14 | 44,200.00 | 44,200.00 | 41,650.00 | 42,050.00 | 41,650.95 | 14,761 |
| 2025-07-11 | 42,400.00 | 44,700.00 | 42,400.00 | 42,500.00 | 42,096.68 | 20,216 |
| 2025-07-10 | 42,000.00 | 44,500.00 | 41,600.00 | 42,400.00 | 41,997.63 | 5,089 |
| 2025-07-09 | 41,000.00 | 45,050.00 | 40,650.00 | 42,000.00 | 41,601.42 | 13,017 |
| 2025-07-08 | 40,500.00 | 41,200.00 | 40,200.00 | 40,950.00 | 40,561.39 | 3,131 |
| 2025-07-07 | 41,100.00 | 41,100.00 | 40,100.00 | 40,500.00 | 40,115.66 | 2,244 |
| 2025-07-04 | 39,950.00 | 41,300.00 | 39,450.00 | 41,000.00 | 40,610.91 | 11,590 |
| 2025-07-03 | 40,250.00 | 40,250.00 | 39,550.00 | 39,950.00 | 39,570.88 | 3,878 |
| 2025-07-02 | 40,150.00 | 40,150.00 | 38,700.00 | 39,850.00 | 39,471.83 | 3,728 |
| 2025-07-01 | 39,500.00 | 40,600.00 | 37,000.00 | 40,200.00 | 39,818.51 | 4,608 |
| 2025-06-30 | 39,300.00 | 40,200.00 | 38,600.00 | 39,500.00 | 39,125.15 | 6,883 |
| 2025-06-27 | 38,450.00 | 38,900.00 | 38,450.00 | 38,650.00 | 38,283.21 | 1,350 |
| 2025-06-26 | 39,000.00 | 39,100.00 | 38,000.00 | 38,450.00 | 38,085.11 | 1,549 |
| 2025-06-25 | 38,250.00 | 39,200.00 | 37,900.00 | 39,000.00 | 38,629.89 | 9,817 |
| 2025-06-24 | 37,700.00 | 39,500.00 | 37,700.00 | 38,350.00 | 37,986.06 | 6,863 |
| 2025-06-23 | 38,500.00 | 38,500.00 | 36,700.00 | 37,700.00 | 37,342.23 | 6,878 |
| 2025-06-20 | 39,700.00 | 39,700.00 | 37,700.00 | 37,750.00 | 37,391.76 | 6,244 |
| 2025-06-19 | 40,450.00 | 42,150.00 | 38,700.00 | 39,700.00 | 39,323.25 | 5,264 |
| 2025-06-18 | 38,850.00 | 41,500.00 | 38,850.00 | 40,400.00 | 40,016.61 | 4,279 |
| 2025-06-17 | 39,900.00 | 40,350.00 | 39,100.00 | 39,600.00 | 39,224.20 | 4,879 |
| 2025-06-16 | 37,300.00 | 40,600.00 | 37,300.00 | 39,500.00 | 39,125.15 | 10,423 |
| 2025-06-13 | 38,050.00 | 39,050.00 | 36,750.00 | 37,700.00 | 37,342.23 | 3,186 |
| 2025-06-12 | 38,650.00 | 38,900.00 | 38,250.00 | 38,500.00 | 38,134.64 | 3,518 |
| 2025-06-11 | 38,150.00 | 39,050.00 | 37,900.00 | 38,900.00 | 38,530.84 | 3,781 |
| 2025-06-10 | 39,150.00 | 40,300.00 | 38,150.00 | 38,250.00 | 37,887.01 | 8,530 |
| 2025-06-09 | 38,150.00 | 41,100.00 | 38,150.00 | 38,450.00 | 38,085.11 | 8,138 |
| 2025-06-05 | 38,450.00 | 38,950.00 | 37,050.00 | 38,150.00 | 37,787.96 | 8,646 |
| 2025-06-04 | 36,850.00 | 39,000.00 | 36,800.00 | 38,450.00 | 38,085.11 | 8,523 |
| 2025-06-02 | 36,100.00 | 37,100.00 | 35,800.00 | 36,800.00 | 36,450.77 | 4,083 |
| 2025-05-30 | 34,150.00 | 35,800.00 | 34,150.00 | 35,800.00 | 35,460.26 | 3,108 |
| 2025-05-29 | 34,600.00 | 34,600.00 | 34,400.00 | 34,450.00 | 34,123.07 | 1,203 |
| 2025-05-28 | 34,300.00 | 34,400.00 | 34,200.00 | 34,300.00 | 33,974.50 | 1,778 |
| 2025-05-27 | 34,200.00 | 34,700.00 | 34,200.00 | 34,200.00 | 33,875.44 | 801 |
| 2025-05-26 | 33,600.00 | 34,350.00 | 33,600.00 | 34,200.00 | 33,875.44 | 828 |
| 2025-05-23 | 33,150.00 | 33,750.00 | 33,000.00 | 33,350.00 | 33,033.51 | 1,588 |
| 2025-05-22 | 33,550.00 | 33,550.00 | 33,050.00 | 33,250.00 | 32,934.46 | 1,050 |
| 2025-05-21 | 33,200.00 | 33,750.00 | 32,850.00 | 33,250.00 | 32,934.46 | 1,664 |
| 2025-05-20 | 33,650.00 | 33,800.00 | 32,550.00 | 33,200.00 | 32,884.93 | 3,239 |
| 2025-05-19 | 32,900.00 | 33,800.00 | 32,900.00 | 33,650.00 | 33,330.66 | 3,211 |
| 2025-05-16 | 33,450.00 | 33,750.00 | 32,000.00 | 32,900.00 | 32,587.78 | 2,536 |
| 2025-05-15 | 33,200.00 | 34,650.00 | 33,000.00 | 33,750.00 | 33,429.72 | 8,147 |
| 2025-05-14 | 31,000.00 | 32,950.00 | 30,950.00 | 32,900.00 | 32,587.78 | 4,737 |
| 2025-05-13 | 30,850.00 | 32,300.00 | 30,250.00 | 31,000.00 | 30,705.81 | 5,371 |
| 2025-05-12 | 28,500.00 | 30,300.00 | 28,250.00 | 30,200.00 | 29,913.40 | 3,857 |
| 2025-05-09 | 28,150.00 | 28,500.00 | 27,900.00 | 28,500.00 | 28,229.54 | 2,893 |
| 2025-05-08 | 28,250.00 | 28,600.00 | 28,100.00 | 28,100.00 | 27,833.33 | 783 |
| 2025-05-07 | 28,600.00 | 28,600.00 | 28,000.00 | 28,150.00 | 27,882.86 | 1,466 |
| 2025-05-02 | 28,350.00 | 28,700.00 | 28,350.00 | 28,600.00 | 28,328.59 | 763 |
| 2025-04-30 | 28,550.00 | 28,550.00 | 28,050.00 | 28,350.00 | 28,080.96 | 1,688 |
| 2025-04-29 | 28,100.00 | 28,550.00 | 28,100.00 | 28,400.00 | 28,130.49 | 2,159 |
| 2025-04-28 | 27,600.00 | 28,600.00 | 27,500.00 | 28,150.00 | 27,882.86 | 4,042 |
| 2025-04-25 | 27,050.00 | 27,800.00 | 27,050.00 | 27,600.00 | 27,338.08 | 1,994 |
| 2025-04-24 | 27,250.00 | 27,750.00 | 27,050.00 | 27,200.00 | 26,941.87 | 750 |
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.