BYC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15,110.00 | 15,110.00 | 15,090.00 | 15,090.00 | 14,438.23 | 26 |
| 2024-07-23 | 15,010.00 | 15,150.00 | 14,980.00 | 15,120.00 | 14,466.93 | 637 |
| 2024-07-22 | 14,980.00 | 15,000.00 | 14,950.00 | 15,000.00 | 14,352.11 | 1,301 |
| 2024-07-19 | 14,950.00 | 15,010.00 | 14,950.00 | 15,010.00 | 14,361.68 | 110 |
| 2024-07-18 | 15,000.00 | 15,030.00 | 14,950.00 | 15,030.00 | 14,380.82 | 614 |
| 2024-07-17 | 15,190.00 | 15,190.00 | 14,980.00 | 15,030.00 | 14,380.82 | 442 |
| 2024-07-16 | 15,150.00 | 15,150.00 | 15,000.00 | 15,030.00 | 14,380.82 | 154 |
| 2024-07-15 | 15,120.00 | 15,120.00 | 15,000.00 | 15,000.00 | 14,352.11 | 1,400 |
| 2024-07-12 | 15,150.00 | 15,150.00 | 15,000.00 | 15,060.00 | 14,409.52 | 174 |
| 2024-07-11 | 14,900.00 | 15,150.00 | 14,900.00 | 15,020.00 | 14,371.25 | 1,249 |
| 2024-07-10 | 15,200.00 | 15,200.00 | 15,010.00 | 15,010.00 | 14,361.68 | 754 |
| 2024-07-09 | 15,260.00 | 15,260.00 | 15,100.00 | 15,100.00 | 14,447.80 | 404 |
| 2024-07-08 | 15,000.00 | 15,000.00 | 14,960.00 | 15,000.00 | 14,352.11 | 119 |
| 2024-07-05 | 15,130.00 | 15,130.00 | 14,950.00 | 15,000.00 | 14,352.11 | 608 |
| 2024-07-04 | 15,250.00 | 15,250.00 | 14,950.00 | 15,010.00 | 14,361.68 | 2,584 |
| 2024-07-03 | 15,150.00 | 15,280.00 | 15,100.00 | 15,130.00 | 14,476.50 | 2,561 |
| 2024-07-02 | 15,310.00 | 15,340.00 | 15,200.00 | 15,290.00 | 14,629.59 | 652 |
| 2024-07-01 | 15,380.00 | 15,380.00 | 15,150.00 | 15,310.00 | 14,648.72 | 7,230 |
| 2024-06-28 | 15,450.00 | 16,000.00 | 15,450.00 | 16,000.00 | 15,308.92 | 19,426 |
| 2024-06-27 | 15,800.00 | 15,800.00 | 15,780.00 | 15,780.00 | 15,098.42 | 370 |
| 2024-06-26 | 15,880.00 | 15,880.00 | 15,790.00 | 15,800.00 | 15,117.56 | 974 |
| 2024-06-25 | 15,880.00 | 15,890.00 | 15,730.00 | 15,800.00 | 15,117.56 | 582 |
| 2024-06-24 | 15,800.00 | 15,850.00 | 15,750.00 | 15,800.00 | 15,117.56 | 4,875 |
| 2024-06-21 | 15,900.00 | 15,900.00 | 15,710.00 | 15,800.00 | 15,117.56 | 1,526 |
| 2024-06-20 | 15,400.00 | 16,000.00 | 15,330.00 | 15,900.00 | 15,213.24 | 4,073 |
| 2024-06-19 | 15,330.00 | 15,380.00 | 15,300.00 | 15,300.00 | 14,639.16 | 7,220 |
| 2024-06-18 | 15,300.00 | 15,370.00 | 15,300.00 | 15,330.00 | 14,667.86 | 446 |
| 2024-06-17 | 15,350.00 | 15,350.00 | 15,200.00 | 15,300.00 | 14,639.16 | 968 |
| 2024-06-14 | 15,120.00 | 15,350.00 | 15,120.00 | 15,310.00 | 14,648.72 | 2,401 |
| 2024-06-13 | 15,350.00 | 15,350.00 | 15,180.00 | 15,280.00 | 14,620.02 | 3,278 |
| 2024-06-12 | 15,150.00 | 15,290.00 | 15,150.00 | 15,290.00 | 14,629.59 | 1,087 |
| 2024-06-11 | 15,220.00 | 15,220.00 | 15,150.00 | 15,150.00 | 14,495.64 | 154 |
| 2024-06-10 | 15,250.00 | 15,250.00 | 15,140.00 | 15,170.00 | 14,514.77 | 1,592 |
| 2024-06-07 | 15,200.00 | 15,300.00 | 15,190.00 | 15,300.00 | 14,639.16 | 5,221 |
| 2024-06-05 | 15,300.00 | 15,300.00 | 15,050.00 | 15,200.00 | 14,543.48 | 1,373 |
| 2024-06-04 | 15,200.00 | 15,200.00 | 15,160.00 | 15,160.00 | 14,505.20 | 2,594 |
| 2024-06-03 | 15,390.00 | 15,390.00 | 15,180.00 | 15,200.00 | 14,543.48 | 1,886 |
| 2024-05-31 | 15,250.00 | 15,300.00 | 15,250.00 | 15,300.00 | 14,639.16 | 502 |
| 2024-05-30 | 15,260.00 | 15,650.00 | 15,240.00 | 15,400.00 | 14,734.84 | 1,554 |
| 2024-05-29 | 15,430.00 | 15,430.00 | 15,280.00 | 15,280.00 | 14,620.02 | 7,580 |
| 2024-05-28 | 15,830.00 | 15,830.00 | 15,490.00 | 15,490.00 | 14,820.95 | 1,353 |
| 2024-05-27 | 16,000.00 | 16,000.00 | 15,810.00 | 15,880.00 | 15,194.10 | 317 |
| 2024-05-24 | 15,540.00 | 16,000.00 | 15,540.00 | 16,000.00 | 15,308.92 | 4,073 |
| 2024-05-23 | 15,190.00 | 15,700.00 | 15,160.00 | 15,570.00 | 14,897.49 | 8,418 |
| 2024-05-22 | 15,450.00 | 15,450.00 | 15,260.00 | 15,260.00 | 14,600.88 | 640 |
| 2024-05-21 | 15,350.00 | 15,420.00 | 15,140.00 | 15,400.00 | 14,734.84 | 3,030 |
| 2024-05-20 | 15,450.00 | 15,450.00 | 15,350.00 | 15,420.00 | 14,753.97 | 676 |
| 2024-05-17 | 15,370.00 | 15,370.00 | 15,360.00 | 15,360.00 | 14,696.57 | 634 |
| 2024-05-16 | 15,410.00 | 15,430.00 | 15,340.00 | 15,370.00 | 14,706.13 | 413 |
| 2024-05-14 | 15,490.00 | 15,600.00 | 15,410.00 | 15,410.00 | 14,744.41 | 611 |
| 2024-05-13 | 15,650.00 | 15,650.00 | 15,250.00 | 15,480.00 | 14,811.38 | 1,040 |
| 2024-05-10 | 15,160.00 | 15,500.00 | 15,100.00 | 15,500.00 | 14,830.52 | 4,917 |
| 2024-05-09 | 15,200.00 | 15,220.00 | 15,160.00 | 15,160.00 | 14,505.20 | 4,041 |
| 2024-05-08 | 15,310.00 | 15,380.00 | 15,200.00 | 15,200.00 | 14,543.48 | 2,768 |
| 2024-05-07 | 15,320.00 | 15,360.00 | 15,200.00 | 15,210.00 | 14,553.04 | 7,156 |
| 2024-05-03 | 15,440.00 | 15,450.00 | 15,340.00 | 15,380.00 | 14,715.70 | 2,669 |
| 2024-05-02 | 15,360.00 | 15,440.00 | 15,350.00 | 15,440.00 | 14,773.11 | 2,795 |
| 2024-04-30 | 15,400.00 | 15,490.00 | 15,350.00 | 15,440.00 | 14,773.11 | 5,933 |
| 2024-04-29 | 15,890.00 | 15,890.00 | 15,490.00 | 15,500.00 | 14,830.52 | 4,213 |
| 2024-04-26 | 15,850.00 | 15,950.00 | 15,530.00 | 15,720.00 | 15,041.02 | 1,325 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 405.0000 KRW |
| 2024-12-27 | 355.0000 KRW |
| 2023-12-27 | 3,050.0000 KRW |
| 2022-12-28 | 3,050.0000 KRW |
| 2021-12-29 | 1,550.0000 KRW |
| 2020-12-29 | 1,150.0000 KRW |
| 2019-12-27 | 1,150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.