BYC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15,850.00 | 15,950.00 | 15,530.00 | 15,720.00 | 15,041.02 | 1,325 |
| 2024-04-25 | 15,790.00 | 15,790.00 | 15,720.00 | 15,720.00 | 15,041.02 | 6,369 |
| 2024-04-24 | 16,050.00 | 16,050.00 | 15,950.00 | 16,000.00 | 15,308.92 | 3,575 |
| 2024-04-23 | 16,350.00 | 16,390.00 | 16,030.00 | 16,030.00 | 15,337.63 | 4,768 |
| 2024-04-22 | 15,850.00 | 16,350.00 | 15,850.00 | 16,350.00 | 15,643.80 | 1,982 |
| 2024-04-19 | 16,390.00 | 16,390.00 | 15,750.00 | 15,800.00 | 15,117.56 | 5,648 |
| 2024-04-18 | 17,100.00 | 17,210.00 | 16,440.00 | 16,440.00 | 15,729.92 | 7,426 |
| 2024-04-17 | 19,100.00 | 19,100.00 | 16,920.00 | 17,100.00 | 16,361.41 | 33,674 |
| 2024-04-08 | 198,800.00 | 202,500.00 | 198,800.00 | 198,900.00 | 19,030.90 | 14,150 |
| 2024-04-05 | 193,400.00 | 197,900.00 | 193,400.00 | 196,800.00 | 18,829.97 | 6,950 |
| 2024-04-04 | 203,500.00 | 203,500.00 | 196,500.00 | 196,500.00 | 18,801.27 | 6,170 |
| 2024-04-03 | 202,000.00 | 205,000.00 | 201,500.00 | 203,500.00 | 19,471.04 | 19,430 |
| 2024-04-02 | 196,800.00 | 215,500.00 | 195,800.00 | 202,000.00 | 19,327.51 | 21,680 |
| 2024-04-01 | 195,000.00 | 196,000.00 | 194,700.00 | 194,900.00 | 18,648.18 | 17,850 |
| 2024-03-29 | 189,000.00 | 194,000.00 | 189,000.00 | 193,700.00 | 18,533.36 | 13,380 |
| 2024-03-28 | 189,300.00 | 189,600.00 | 189,200.00 | 189,500.00 | 18,131.50 | 4,490 |
| 2024-03-27 | 188,400.00 | 189,300.00 | 187,100.00 | 189,300.00 | 18,112.37 | 5,550 |
| 2024-03-26 | 194,500.00 | 194,500.00 | 188,000.00 | 188,000.00 | 17,987.98 | 11,940 |
| 2024-03-25 | 180,300.00 | 195,000.00 | 178,400.00 | 195,000.00 | 18,657.75 | 12,120 |
| 2024-03-22 | 180,100.00 | 180,300.00 | 179,100.00 | 180,300.00 | 17,251.24 | 2,870 |
| 2024-03-21 | 176,700.00 | 180,400.00 | 176,700.00 | 180,100.00 | 17,232.11 | 3,140 |
| 2024-03-20 | 178,100.00 | 181,000.00 | 178,100.00 | 179,700.00 | 17,193.83 | 7,160 |
| 2024-03-19 | 184,000.00 | 184,000.00 | 179,900.00 | 180,900.00 | 17,308.65 | 4,560 |
| 2024-03-18 | 180,600.00 | 184,300.00 | 180,600.00 | 183,800.00 | 17,586.12 | 6,210 |
| 2024-03-15 | 178,000.00 | 180,000.00 | 178,000.00 | 179,800.00 | 17,203.40 | 1,870 |
| 2024-03-14 | 175,600.00 | 180,400.00 | 175,600.00 | 179,700.00 | 17,193.83 | 6,350 |
| 2024-03-13 | 167,600.00 | 173,300.00 | 167,600.00 | 173,100.00 | 16,562.34 | 7,870 |
| 2024-03-12 | 167,500.00 | 170,300.00 | 166,500.00 | 170,300.00 | 16,294.43 | 7,730 |
| 2024-03-11 | 167,100.00 | 170,000.00 | 167,100.00 | 168,700.00 | 16,141.34 | 3,060 |
| 2024-03-08 | 166,000.00 | 170,800.00 | 161,800.00 | 168,000.00 | 16,074.37 | 9,810 |
| 2024-03-07 | 174,000.00 | 174,100.00 | 167,100.00 | 167,300.00 | 16,007.39 | 10,790 |
| 2024-03-06 | 176,900.00 | 185,000.00 | 168,000.00 | 177,000.00 | 16,935.50 | 28,240 |
| 2024-03-05 | 171,000.00 | 189,300.00 | 161,000.00 | 176,900.00 | 16,925.93 | 90,640 |
| 2024-03-04 | 145,600.00 | 145,700.00 | 145,600.00 | 145,700.00 | 13,940.69 | 8,480 |
| 2024-02-29 | 144,300.00 | 144,400.00 | 143,400.00 | 144,300.00 | 13,806.73 | 460 |
| 2024-02-28 | 144,100.00 | 144,100.00 | 142,800.00 | 143,700.00 | 13,749.33 | 270 |
| 2024-02-27 | 144,300.00 | 144,300.00 | 143,700.00 | 143,700.00 | 13,749.33 | 810 |
| 2024-02-26 | 145,000.00 | 145,000.00 | 144,300.00 | 144,300.00 | 13,806.73 | 5,780 |
| 2024-02-23 | 142,800.00 | 145,100.00 | 142,800.00 | 144,500.00 | 13,825.87 | 330 |
| 2024-02-22 | 143,000.00 | 143,800.00 | 143,000.00 | 143,800.00 | 13,758.89 | 190 |
| 2024-02-21 | 144,700.00 | 144,700.00 | 143,100.00 | 143,100.00 | 13,691.92 | 660 |
| 2024-02-20 | 144,100.00 | 144,500.00 | 143,300.00 | 144,500.00 | 13,825.87 | 790 |
| 2024-02-19 | 145,800.00 | 145,800.00 | 143,400.00 | 145,100.00 | 13,883.28 | 1,100 |
| 2024-02-16 | 144,300.00 | 146,400.00 | 144,300.00 | 146,300.00 | 13,998.10 | 530 |
| 2024-02-15 | 145,900.00 | 146,400.00 | 145,500.00 | 146,300.00 | 13,998.10 | 140 |
| 2024-02-14 | 142,400.00 | 147,300.00 | 142,400.00 | 146,400.00 | 14,007.66 | 220 |
| 2024-02-13 | 146,000.00 | 146,000.00 | 145,200.00 | 145,700.00 | 13,940.69 | 1,370 |
| 2024-02-08 | 144,800.00 | 146,000.00 | 144,400.00 | 146,000.00 | 13,969.39 | 880 |
| 2024-02-07 | 144,300.00 | 144,300.00 | 143,400.00 | 144,000.00 | 13,778.03 | 720 |
| 2024-02-06 | 146,800.00 | 146,800.00 | 144,800.00 | 144,900.00 | 13,864.14 | 1,880 |
| 2024-02-05 | 145,400.00 | 147,000.00 | 145,400.00 | 146,800.00 | 14,045.94 | 2,910 |
| 2024-02-02 | 144,300.00 | 145,600.00 | 144,300.00 | 145,400.00 | 13,911.98 | 1,830 |
| 2024-02-01 | 144,900.00 | 144,900.00 | 142,100.00 | 144,300.00 | 13,806.73 | 3,050 |
| 2024-01-31 | 140,900.00 | 142,100.00 | 140,400.00 | 142,100.00 | 13,596.24 | 520 |
| 2024-01-30 | 140,900.00 | 142,700.00 | 140,900.00 | 142,100.00 | 13,596.24 | 170 |
| 2024-01-29 | 140,900.00 | 141,000.00 | 140,300.00 | 140,900.00 | 13,481.42 | 700 |
| 2024-01-26 | 140,000.00 | 140,400.00 | 140,000.00 | 140,400.00 | 13,433.58 | 130 |
| 2024-01-25 | 139,800.00 | 141,400.00 | 139,100.00 | 140,900.00 | 13,481.42 | 160 |
| 2024-01-24 | 139,900.00 | 139,900.00 | 139,500.00 | 139,900.00 | 13,385.74 | 120 |
| 2024-01-23 | 138,000.00 | 140,000.00 | 138,000.00 | 139,900.00 | 13,385.74 | 120 |
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.