BYC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 28,700.00 | 29,150.00 | 28,500.00 | 29,000.00 | 28,724.79 | 1,645 |
| 2025-01-22 | 28,950.00 | 29,500.00 | 28,600.00 | 28,700.00 | 28,427.64 | 2,885 |
| 2025-01-21 | 28,950.00 | 29,050.00 | 28,600.00 | 28,950.00 | 28,675.27 | 1,649 |
| 2025-01-20 | 29,200.00 | 29,400.00 | 28,950.00 | 28,950.00 | 28,675.27 | 1,703 |
| 2025-01-17 | 30,100.00 | 30,100.00 | 28,950.00 | 29,200.00 | 28,922.89 | 1,849 |
| 2025-01-16 | 29,450.00 | 29,700.00 | 29,350.00 | 29,500.00 | 29,220.05 | 563 |
| 2025-01-15 | 29,400.00 | 30,200.00 | 29,400.00 | 29,450.00 | 29,170.52 | 436 |
| 2025-01-14 | 29,750.00 | 29,950.00 | 29,550.00 | 29,600.00 | 29,319.10 | 152 |
| 2025-01-13 | 29,750.00 | 30,000.00 | 29,400.00 | 29,750.00 | 29,467.68 | 502 |
| 2025-01-10 | 29,900.00 | 29,900.00 | 29,650.00 | 29,700.00 | 29,418.15 | 635 |
| 2025-01-09 | 29,650.00 | 29,700.00 | 29,450.00 | 29,550.00 | 29,269.57 | 1,158 |
| 2025-01-08 | 29,900.00 | 29,900.00 | 29,300.00 | 29,600.00 | 29,319.10 | 1,279 |
| 2025-01-07 | 29,400.00 | 29,450.00 | 29,100.00 | 29,250.00 | 28,972.42 | 582 |
| 2025-01-06 | 29,950.00 | 29,950.00 | 29,200.00 | 29,200.00 | 28,922.89 | 1,817 |
| 2025-01-03 | 29,400.00 | 29,550.00 | 29,200.00 | 29,400.00 | 29,121.00 | 1,240 |
| 2025-01-02 | 29,500.00 | 29,900.00 | 29,150.00 | 29,400.00 | 29,121.00 | 225 |
| 2024-12-30 | 29,350.00 | 29,700.00 | 29,200.00 | 29,500.00 | 29,220.05 | 554 |
| 2024-12-27 | 29,150.00 | 29,850.00 | 29,150.00 | 29,350.00 | 29,071.47 | 136 |
| 2024-12-26 | 29,500.00 | 29,700.00 | 29,400.00 | 29,400.00 | 28,774.32 | 3,450 |
| 2024-12-24 | 29,250.00 | 29,550.00 | 28,550.00 | 29,500.00 | 28,872.19 | 1,960 |
| 2024-12-23 | 29,600.00 | 29,850.00 | 29,200.00 | 29,500.00 | 28,872.19 | 2,502 |
| 2024-12-20 | 29,350.00 | 29,600.00 | 28,300.00 | 29,600.00 | 28,970.06 | 613 |
| 2024-12-19 | 29,500.00 | 29,950.00 | 29,150.00 | 29,350.00 | 28,725.38 | 1,216 |
| 2024-12-18 | 29,550.00 | 29,800.00 | 29,400.00 | 29,700.00 | 29,067.93 | 628 |
| 2024-12-17 | 29,200.00 | 29,600.00 | 29,150.00 | 29,550.00 | 28,921.13 | 2,603 |
| 2024-12-16 | 29,200.00 | 29,750.00 | 29,150.00 | 29,150.00 | 28,529.64 | 2,841 |
| 2024-12-13 | 29,350.00 | 29,750.00 | 29,100.00 | 29,200.00 | 28,578.57 | 1,721 |
| 2024-12-12 | 29,100.00 | 29,700.00 | 28,850.00 | 29,650.00 | 29,019.00 | 1,758 |
| 2024-12-11 | 28,850.00 | 30,200.00 | 28,550.00 | 29,100.00 | 28,480.70 | 1,953 |
| 2024-12-10 | 28,950.00 | 29,250.00 | 28,250.00 | 28,250.00 | 27,648.79 | 4,105 |
| 2024-12-09 | 29,550.00 | 29,600.00 | 28,550.00 | 29,000.00 | 28,382.83 | 14,436 |
| 2024-12-06 | 29,600.00 | 29,950.00 | 29,050.00 | 29,900.00 | 29,263.68 | 1,556 |
| 2024-12-05 | 29,650.00 | 30,250.00 | 29,650.00 | 29,950.00 | 29,312.61 | 676 |
| 2024-12-04 | 29,550.00 | 30,250.00 | 29,400.00 | 30,100.00 | 29,459.42 | 329 |
| 2024-12-03 | 29,700.00 | 30,200.00 | 29,700.00 | 29,950.00 | 29,312.61 | 420 |
| 2024-12-02 | 30,650.00 | 30,650.00 | 29,900.00 | 29,900.00 | 29,263.68 | 383 |
| 2024-11-29 | 30,150.00 | 30,600.00 | 29,850.00 | 30,200.00 | 29,557.29 | 1,425 |
| 2024-11-28 | 29,300.00 | 30,200.00 | 29,000.00 | 30,200.00 | 29,557.29 | 2,144 |
| 2024-11-27 | 29,250.00 | 29,350.00 | 28,950.00 | 29,300.00 | 28,676.45 | 796 |
| 2024-11-26 | 28,700.00 | 29,100.00 | 28,650.00 | 29,000.00 | 28,382.83 | 844 |
| 2024-11-25 | 28,600.00 | 29,200.00 | 28,600.00 | 28,700.00 | 28,089.22 | 869 |
| 2024-11-22 | 28,850.00 | 28,900.00 | 28,650.00 | 28,650.00 | 28,040.28 | 629 |
| 2024-11-21 | 28,900.00 | 28,900.00 | 28,700.00 | 28,700.00 | 28,089.22 | 448 |
| 2024-11-20 | 29,300.00 | 29,500.00 | 28,700.00 | 28,700.00 | 28,089.22 | 2,194 |
| 2024-11-19 | 29,650.00 | 30,000.00 | 28,800.00 | 28,800.00 | 28,187.09 | 3,356 |
| 2024-11-18 | 29,550.00 | 29,950.00 | 29,550.00 | 29,650.00 | 29,019.00 | 1,780 |
| 2024-11-15 | 29,850.00 | 30,000.00 | 29,250.00 | 29,550.00 | 28,921.13 | 1,327 |
| 2024-11-14 | 29,650.00 | 30,000.00 | 29,550.00 | 29,850.00 | 29,214.74 | 1,489 |
| 2024-11-13 | 30,700.00 | 30,700.00 | 29,550.00 | 29,550.00 | 28,921.13 | 1,886 |
| 2024-11-12 | 31,650.00 | 31,650.00 | 30,850.00 | 31,200.00 | 30,536.01 | 649 |
| 2024-11-11 | 32,150.00 | 33,100.00 | 31,200.00 | 31,250.00 | 30,584.95 | 764 |
| 2024-11-08 | 32,000.00 | 33,000.00 | 32,000.00 | 32,150.00 | 31,465.79 | 481 |
| 2024-11-07 | 32,900.00 | 32,900.00 | 31,750.00 | 32,000.00 | 31,318.99 | 849 |
| 2024-11-06 | 31,900.00 | 32,100.00 | 31,700.00 | 32,000.00 | 31,318.99 | 165,060 |
| 2024-11-05 | 32,000.00 | 32,050.00 | 31,700.00 | 31,900.00 | 31,221.11 | 480 |
| 2024-11-04 | 32,200.00 | 32,350.00 | 31,750.00 | 32,050.00 | 31,367.92 | 179 |
| 2024-11-01 | 32,350.00 | 32,400.00 | 32,000.00 | 32,400.00 | 31,710.47 | 255 |
| 2024-10-31 | 31,700.00 | 32,400.00 | 31,700.00 | 32,400.00 | 31,710.47 | 222 |
| 2024-10-30 | 32,450.00 | 32,450.00 | 31,550.00 | 32,150.00 | 31,465.79 | 825 |
| 2024-10-29 | 32,050.00 | 32,550.00 | 31,900.00 | 32,000.00 | 31,318.99 | 645 |
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.