BYC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 158,000.00 | 158,000.00 | 156,500.00 | 157,000.00 | 14,389.00 | 430 |
| 2022-08-03 | 158,000.00 | 158,000.00 | 157,500.00 | 157,500.00 | 14,434.82 | 100 |
| 2022-08-02 | 158,000.00 | 158,000.00 | 157,500.00 | 158,000.00 | 14,480.65 | 350 |
| 2022-08-01 | 158,000.00 | 158,000.00 | 158,000.00 | 158,000.00 | 14,480.65 | 40 |
| 2022-07-29 | 158,000.00 | 159,000.00 | 158,000.00 | 159,000.00 | 14,572.30 | 200 |
| 2022-07-28 | 159,000.00 | 159,000.00 | 157,500.00 | 159,000.00 | 14,572.30 | 580 |
| 2022-07-27 | 159,000.00 | 159,000.00 | 158,000.00 | 159,000.00 | 14,572.30 | 160 |
| 2022-07-26 | 158,500.00 | 159,000.00 | 158,000.00 | 159,000.00 | 14,572.30 | 190 |
| 2022-07-25 | 157,000.00 | 158,500.00 | 157,000.00 | 158,500.00 | 14,526.47 | 590 |
| 2022-07-22 | 157,000.00 | 158,500.00 | 157,000.00 | 158,500.00 | 14,526.47 | 610 |
| 2022-07-21 | 157,000.00 | 158,000.00 | 157,000.00 | 158,000.00 | 14,480.65 | 450 |
| 2022-07-20 | 159,000.00 | 159,000.00 | 157,000.00 | 158,000.00 | 14,480.65 | 440 |
| 2022-07-19 | 160,000.00 | 160,000.00 | 156,000.00 | 159,000.00 | 14,572.30 | 480 |
| 2022-07-18 | 154,500.00 | 160,000.00 | 152,500.00 | 158,000.00 | 14,480.65 | 1,510 |
| 2022-07-15 | 154,000.00 | 154,000.00 | 154,000.00 | 154,000.00 | 14,114.05 | 260 |
| 2022-07-14 | 154,500.00 | 154,500.00 | 154,500.00 | 154,500.00 | 14,159.87 | 110 |
| 2022-07-13 | 154,000.00 | 154,500.00 | 154,000.00 | 154,500.00 | 14,159.87 | 310 |
| 2022-07-12 | 156,000.00 | 156,000.00 | 153,500.00 | 155,000.00 | 14,205.70 | 230 |
| 2022-07-11 | 157,500.00 | 157,500.00 | 156,000.00 | 156,000.00 | 14,297.35 | 520 |
| 2022-07-08 | 156,500.00 | 157,000.00 | 155,000.00 | 157,000.00 | 14,389.00 | 460 |
| 2022-07-07 | 156,000.00 | 157,000.00 | 156,000.00 | 157,000.00 | 14,389.00 | 370 |
| 2022-07-06 | 155,500.00 | 156,000.00 | 155,000.00 | 156,000.00 | 14,297.35 | 430 |
| 2022-07-05 | 155,500.00 | 156,000.00 | 155,500.00 | 156,000.00 | 14,297.35 | 410 |
| 2022-07-04 | 157,000.00 | 157,000.00 | 155,000.00 | 156,500.00 | 14,343.17 | 420 |
| 2022-07-01 | 157,000.00 | 158,500.00 | 156,000.00 | 158,500.00 | 14,526.47 | 780 |
| 2022-06-30 | 157,000.00 | 157,000.00 | 156,000.00 | 157,000.00 | 14,389.00 | 320 |
| 2022-06-29 | 159,500.00 | 159,500.00 | 157,000.00 | 157,000.00 | 14,389.00 | 1,420 |
| 2022-06-28 | 157,000.00 | 158,000.00 | 155,500.00 | 158,000.00 | 14,480.65 | 600 |
| 2022-06-27 | 155,000.00 | 157,000.00 | 155,000.00 | 157,000.00 | 14,389.00 | 440 |
| 2022-06-24 | 158,000.00 | 158,000.00 | 154,000.00 | 156,500.00 | 14,343.17 | 660 |
| 2022-06-23 | 153,500.00 | 154,500.00 | 153,000.00 | 154,000.00 | 14,114.05 | 490 |
| 2022-06-22 | 161,000.00 | 161,000.00 | 155,000.00 | 155,000.00 | 14,205.70 | 1,210 |
| 2022-06-21 | 159,000.00 | 160,500.00 | 158,000.00 | 160,500.00 | 14,709.77 | 490 |
| 2022-06-20 | 165,000.00 | 165,000.00 | 160,000.00 | 160,000.00 | 14,663.95 | 1,580 |
| 2022-06-17 | 162,000.00 | 165,000.00 | 162,000.00 | 165,000.00 | 15,122.19 | 930 |
| 2022-06-16 | 163,000.00 | 166,000.00 | 163,000.00 | 165,000.00 | 15,122.19 | 620 |
| 2022-06-15 | 163,500.00 | 165,500.00 | 161,500.00 | 165,000.00 | 15,122.19 | 1,470 |
| 2022-06-14 | 164,000.00 | 165,000.00 | 164,000.00 | 165,000.00 | 15,122.19 | 450 |
| 2022-06-13 | 170,500.00 | 171,000.00 | 165,000.00 | 165,500.00 | 15,168.02 | 3,290 |
| 2022-06-10 | 171,000.00 | 173,000.00 | 171,000.00 | 173,000.00 | 15,855.39 | 650 |
| 2022-06-09 | 170,500.00 | 172,000.00 | 170,000.00 | 172,000.00 | 15,763.74 | 2,680 |
| 2022-06-08 | 171,500.00 | 172,500.00 | 171,000.00 | 172,000.00 | 15,763.74 | 350 |
| 2022-06-07 | 171,500.00 | 171,500.00 | 171,000.00 | 171,500.00 | 15,717.92 | 2,050 |
| 2022-06-03 | 172,500.00 | 172,500.00 | 171,500.00 | 172,000.00 | 15,763.74 | 1,040 |
| 2022-06-02 | 171,000.00 | 172,500.00 | 170,500.00 | 172,500.00 | 15,809.57 | 1,390 |
| 2022-05-31 | 172,500.00 | 173,500.00 | 172,500.00 | 172,500.00 | 15,809.57 | 1,810 |
| 2022-05-30 | 173,000.00 | 174,000.00 | 173,000.00 | 174,000.00 | 15,947.04 | 270 |
| 2022-05-27 | 171,500.00 | 173,500.00 | 171,500.00 | 173,000.00 | 15,855.39 | 1,430 |
| 2022-05-26 | 174,500.00 | 174,500.00 | 173,000.00 | 174,000.00 | 15,947.04 | 180 |
| 2022-05-25 | 172,500.00 | 174,000.00 | 171,000.00 | 174,000.00 | 15,947.04 | 970 |
| 2022-05-24 | 173,000.00 | 173,000.00 | 172,000.00 | 172,000.00 | 15,763.74 | 1,040 |
| 2022-05-23 | 172,500.00 | 174,500.00 | 172,000.00 | 172,500.00 | 15,809.57 | 1,560 |
| 2022-05-20 | 174,500.00 | 175,000.00 | 172,500.00 | 175,000.00 | 16,038.69 | 890 |
| 2022-05-19 | 174,000.00 | 174,500.00 | 172,000.00 | 174,500.00 | 15,992.87 | 1,160 |
| 2022-05-18 | 172,000.00 | 175,000.00 | 172,000.00 | 175,000.00 | 16,038.69 | 690 |
| 2022-05-17 | 176,500.00 | 176,500.00 | 174,000.00 | 176,000.00 | 16,130.34 | 390 |
| 2022-05-16 | 176,000.00 | 176,000.00 | 175,000.00 | 176,000.00 | 16,130.34 | 90 |
| 2022-05-13 | 175,500.00 | 175,500.00 | 173,000.00 | 175,000.00 | 16,038.69 | 510 |
| 2022-05-12 | 175,000.00 | 175,000.00 | 172,500.00 | 175,000.00 | 16,038.69 | 1,050 |
| 2022-05-11 | 174,500.00 | 175,000.00 | 173,000.00 | 175,000.00 | 16,038.69 | 1,470 |
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.