BYC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 23,250.00 | 23,250.00 | 22,400.00 | 23,000.00 | 23,000.00 | 1,341 |
| 2026-07-16 | 23,300.00 | 23,300.00 | 22,850.00 | 23,250.00 | 23,250.00 | 560 |
| 2026-07-15 | 23,300.00 | 23,300.00 | 23,150.00 | 23,300.00 | 23,300.00 | 113 |
| 2026-07-14 | 23,250.00 | 23,250.00 | 22,650.00 | 23,150.00 | 23,150.00 | 1,482 |
| 2026-07-13 | 23,450.00 | 23,450.00 | 22,600.00 | 23,150.00 | 23,150.00 | 98 |
| 2026-07-10 | 23,500.00 | 23,500.00 | 22,600.00 | 23,300.00 | 23,300.00 | 486 |
| 2026-07-09 | 22,200.00 | 23,200.00 | 21,550.00 | 23,200.00 | 23,200.00 | 1,105 |
| 2026-07-08 | 23,600.00 | 23,650.00 | 22,350.00 | 22,650.00 | 22,650.00 | 278 |
| 2026-07-07 | 23,750.00 | 24,450.00 | 23,250.00 | 23,700.00 | 23,700.00 | 1,338 |
| 2026-07-06 | 23,600.00 | 24,300.00 | 23,250.00 | 23,550.00 | 23,550.00 | 1,330 |
| 2026-07-03 | 23,250.00 | 23,450.00 | 22,750.00 | 23,450.00 | 23,450.00 | 147 |
| 2026-07-02 | 23,250.00 | 23,800.00 | 22,300.00 | 23,250.00 | 23,250.00 | 2,085 |
| 2026-07-01 | 22,700.00 | 23,400.00 | 22,100.00 | 23,200.00 | 23,200.00 | 345 |
| 2026-06-30 | 22,900.00 | 22,900.00 | 21,600.00 | 22,650.00 | 22,650.00 | 381 |
| 2026-06-29 | 21,800.00 | 22,450.00 | 21,300.00 | 22,400.00 | 22,400.00 | 935 |
| 2026-06-26 | 22,750.00 | 22,750.00 | 20,500.00 | 21,800.00 | 21,800.00 | 4,883 |
| 2026-06-25 | 22,100.00 | 22,550.00 | 21,750.00 | 22,550.00 | 22,550.00 | 691 |
| 2026-06-24 | 21,950.00 | 22,700.00 | 21,550.00 | 22,250.00 | 22,250.00 | 1,598 |
| 2026-06-23 | 22,850.00 | 23,300.00 | 22,000.00 | 22,050.00 | 22,050.00 | 1,458 |
| 2026-06-22 | 23,450.00 | 23,800.00 | 22,800.00 | 23,350.00 | 23,350.00 | 412 |
| 2026-06-19 | 23,350.00 | 24,450.00 | 23,100.00 | 23,450.00 | 23,450.00 | 538 |
| 2026-06-18 | 24,950.00 | 24,950.00 | 23,800.00 | 23,850.00 | 23,850.00 | 680 |
| 2026-06-17 | 25,000.00 | 25,000.00 | 24,500.00 | 24,850.00 | 24,850.00 | 328 |
| 2026-06-16 | 25,550.00 | 25,550.00 | 24,700.00 | 24,950.00 | 24,950.00 | 412 |
| 2026-06-15 | 25,500.00 | 25,800.00 | 24,600.00 | 25,550.00 | 25,550.00 | 502 |
| 2026-06-12 | 25,100.00 | 25,800.00 | 24,850.00 | 25,300.00 | 25,300.00 | 1,362 |
| 2026-06-11 | 25,050.00 | 25,050.00 | 24,000.00 | 24,900.00 | 24,900.00 | 1,030 |
| 2026-06-10 | 24,700.00 | 25,300.00 | 24,050.00 | 24,900.00 | 24,900.00 | 664 |
| 2026-06-09 | 23,900.00 | 24,900.00 | 23,900.00 | 24,750.00 | 24,750.00 | 1,330 |
| 2026-06-08 | 25,000.00 | 25,000.00 | 23,000.00 | 23,650.00 | 23,650.00 | 1,153 |
| 2026-06-05 | 24,900.00 | 25,000.00 | 23,950.00 | 25,000.00 | 25,000.00 | 798 |
| 2026-06-04 | 25,300.00 | 25,300.00 | 23,600.00 | 25,100.00 | 25,100.00 | 2,860 |
| 2026-06-02 | 27,150.00 | 27,150.00 | 24,450.00 | 25,700.00 | 25,700.00 | 2,681 |
| 2026-06-01 | 27,750.00 | 27,750.00 | 25,000.00 | 26,950.00 | 26,950.00 | 5,913 |
| 2026-05-29 | 28,050.00 | 28,100.00 | 27,150.00 | 27,700.00 | 27,700.00 | 1,066 |
| 2026-05-28 | 28,300.00 | 28,850.00 | 27,950.00 | 28,250.00 | 28,250.00 | 418 |
| 2026-05-27 | 29,200.00 | 30,150.00 | 28,350.00 | 29,100.00 | 29,100.00 | 2,177 |
| 2026-05-26 | 31,100.00 | 31,100.00 | 29,900.00 | 30,150.00 | 30,150.00 | 410 |
| 2026-05-22 | 29,900.00 | 30,800.00 | 29,850.00 | 30,700.00 | 30,700.00 | 1,954 |
| 2026-05-21 | 29,300.00 | 30,000.00 | 29,100.00 | 29,650.00 | 29,650.00 | 981 |
| 2026-05-20 | 29,450.00 | 30,100.00 | 28,900.00 | 29,050.00 | 29,050.00 | 1,004 |
| 2026-05-19 | 30,700.00 | 31,000.00 | 29,975.00 | 30,100.00 | 30,100.00 | 595 |
| 2026-05-18 | 31,200.00 | 31,200.00 | 30,400.00 | 31,000.00 | 31,000.00 | 1,702 |
| 2026-05-15 | 32,700.00 | 32,700.00 | 31,350.00 | 31,750.00 | 31,750.00 | 1,757 |
| 2026-05-14 | 32,150.00 | 32,800.00 | 31,950.00 | 32,800.00 | 32,800.00 | 299 |
| 2026-05-13 | 32,050.00 | 32,350.00 | 31,400.00 | 32,150.00 | 32,150.00 | 401 |
| 2026-05-12 | 31,800.00 | 32,400.00 | 30,600.00 | 31,950.00 | 31,950.00 | 3,003 |
| 2026-05-11 | 33,050.00 | 33,750.00 | 32,000.00 | 32,500.00 | 32,500.00 | 1,437 |
| 2026-05-08 | 32,900.00 | 33,300.00 | 32,000.00 | 33,300.00 | 33,300.00 | 2,929 |
| 2026-05-07 | 33,950.00 | 34,000.00 | 32,700.00 | 32,800.00 | 32,800.00 | 1,064 |
| 2026-05-06 | 33,200.00 | 34,000.00 | 32,950.00 | 34,000.00 | 34,000.00 | 3,810 |
| 2026-05-04 | 33,950.00 | 34,400.00 | 33,750.00 | 33,900.00 | 33,900.00 | 501 |
| 2026-04-30 | 34,200.00 | 34,200.00 | 33,350.00 | 34,000.00 | 34,000.00 | 849 |
| 2026-04-29 | 34,150.00 | 34,500.00 | 31,900.00 | 34,200.00 | 34,200.00 | 1,518 |
| 2026-04-28 | 34,350.00 | 34,600.00 | 33,400.00 | 34,000.00 | 34,000.00 | 1,092 |
| 2026-04-27 | 33,900.00 | 34,000.00 | 33,300.00 | 33,950.00 | 33,950.00 | 4,154 |
| 2026-04-24 | 33,300.00 | 34,050.00 | 33,000.00 | 33,550.00 | 33,550.00 | 1,090 |
| 2026-04-23 | 32,850.00 | 33,750.00 | 32,750.00 | 33,300.00 | 33,300.00 | 1,971 |
| 2026-04-22 | 33,700.00 | 33,700.00 | 32,650.00 | 33,300.00 | 33,300.00 | 1,961 |
| 2026-04-21 | 33,550.00 | 34,000.00 | 32,500.00 | 33,650.00 | 33,650.00 | 3,014 |
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.