BYC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 32,200.00 | 32,800.00 | 31,500.00 | 32,800.00 | 32,800.00 | 2,762 |
| 2026-04-17 | 32,000.00 | 32,500.00 | 31,750.00 | 32,450.00 | 32,450.00 | 1,620 |
| 2026-04-16 | 31,800.00 | 32,000.00 | 31,000.00 | 31,900.00 | 31,900.00 | 5,901 |
| 2026-04-15 | 31,450.00 | 31,800.00 | 31,150.00 | 31,800.00 | 31,800.00 | 902 |
| 2026-04-14 | 30,950.00 | 31,500.00 | 29,950.00 | 31,450.00 | 31,450.00 | 5,539 |
| 2026-04-13 | 30,250.00 | 30,950.00 | 30,250.00 | 30,950.00 | 30,950.00 | 241 |
| 2026-04-10 | 30,650.00 | 30,800.00 | 29,750.00 | 30,750.00 | 30,750.00 | 7,899 |
| 2026-04-09 | 29,800.00 | 30,650.00 | 29,500.00 | 30,650.00 | 30,650.00 | 1,534 |
| 2026-04-08 | 29,400.00 | 30,300.00 | 29,050.00 | 30,050.00 | 30,050.00 | 6,216 |
| 2026-04-07 | 28,800.00 | 29,600.00 | 28,800.00 | 29,400.00 | 29,400.00 | 1,178 |
| 2026-04-06 | 28,950.00 | 29,350.00 | 28,550.00 | 29,350.00 | 29,350.00 | 629 |
| 2026-04-03 | 28,950.00 | 29,250.00 | 28,600.00 | 29,050.00 | 29,050.00 | 506 |
| 2026-04-02 | 29,100.00 | 29,400.00 | 28,000.00 | 28,950.00 | 28,950.00 | 1,127 |
| 2026-04-01 | 28,400.00 | 29,200.00 | 28,000.00 | 29,150.00 | 29,150.00 | 1,690 |
| 2026-03-31 | 28,550.00 | 29,700.00 | 27,300.00 | 28,400.00 | 28,400.00 | 2,517 |
| 2026-03-30 | 28,750.00 | 30,100.00 | 28,300.00 | 29,450.00 | 29,450.00 | 5,195 |
| 2026-03-27 | 28,400.00 | 29,500.00 | 27,400.00 | 29,450.00 | 29,450.00 | 3,288 |
| 2026-03-26 | 28,900.00 | 28,900.00 | 28,050.00 | 28,600.00 | 28,600.00 | 1,041 |
| 2026-03-25 | 28,850.00 | 29,150.00 | 28,100.00 | 28,700.00 | 28,700.00 | 1,147 |
| 2026-03-24 | 29,700.00 | 29,700.00 | 27,450.00 | 28,900.00 | 28,900.00 | 838 |
| 2026-03-23 | 28,000.00 | 28,000.00 | 27,200.00 | 27,750.00 | 27,750.00 | 1,440 |
| 2026-03-20 | 27,100.00 | 29,800.00 | 26,700.00 | 28,850.00 | 28,850.00 | 9,516 |
| 2026-03-19 | 26,600.00 | 27,200.00 | 26,400.00 | 27,100.00 | 27,100.00 | 1,417 |
| 2026-03-18 | 26,750.00 | 26,750.00 | 26,200.00 | 26,700.00 | 26,700.00 | 1,282 |
| 2026-03-17 | 26,700.00 | 26,800.00 | 26,400.00 | 26,800.00 | 26,800.00 | 714 |
| 2026-03-16 | 26,900.00 | 26,900.00 | 26,300.00 | 26,750.00 | 26,750.00 | 602 |
| 2026-03-13 | 26,900.00 | 27,050.00 | 26,300.00 | 26,550.00 | 26,550.00 | 576 |
| 2026-03-12 | 27,200.00 | 28,200.00 | 26,650.00 | 27,050.00 | 27,050.00 | 1,024 |
| 2026-03-11 | 27,400.00 | 27,850.00 | 27,000.00 | 27,200.00 | 27,200.00 | 924 |
| 2026-03-10 | 26,450.00 | 27,900.00 | 26,200.00 | 26,900.00 | 26,900.00 | 1,258 |
| 2026-03-09 | 26,400.00 | 27,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | 2,670 |
| 2026-03-06 | 26,550.00 | 27,550.00 | 26,000.00 | 27,550.00 | 27,550.00 | 816 |
| 2026-03-05 | 26,300.00 | 27,800.00 | 26,200.00 | 27,100.00 | 27,100.00 | 3,456 |
| 2026-03-04 | 27,050.00 | 27,050.00 | 24,350.00 | 26,300.00 | 26,300.00 | 7,315 |
| 2026-03-03 | 27,900.00 | 29,350.00 | 27,500.00 | 28,250.00 | 28,250.00 | 2,054 |
| 2026-02-27 | 29,650.00 | 29,950.00 | 28,100.00 | 29,050.00 | 29,050.00 | 1,850 |
| 2026-02-26 | 30,250.00 | 30,250.00 | 27,900.00 | 29,650.00 | 29,650.00 | 6,183 |
| 2026-02-25 | 28,500.00 | 30,000.00 | 27,950.00 | 29,250.00 | 29,250.00 | 8,492 |
| 2026-02-24 | 28,400.00 | 28,500.00 | 27,250.00 | 28,450.00 | 28,450.00 | 4,122 |
| 2026-02-23 | 28,500.00 | 28,650.00 | 27,950.00 | 28,250.00 | 28,250.00 | 4,702 |
| 2026-02-20 | 27,300.00 | 28,200.00 | 27,150.00 | 27,950.00 | 27,950.00 | 12,942 |
| 2026-02-19 | 27,100.00 | 34,800.00 | 26,100.00 | 28,100.00 | 28,100.00 | 85,737 |
| 2026-02-13 | 27,950.00 | 27,950.00 | 25,900.00 | 27,100.00 | 27,100.00 | 6,797 |
| 2026-02-12 | 27,150.00 | 27,600.00 | 26,300.00 | 27,550.00 | 27,550.00 | 8,146 |
| 2026-02-11 | 26,500.00 | 27,850.00 | 25,500.00 | 27,300.00 | 27,300.00 | 8,711 |
| 2026-02-10 | 25,100.00 | 26,550.00 | 24,800.00 | 26,550.00 | 26,550.00 | 7,057 |
| 2026-02-09 | 24,750.00 | 24,850.00 | 24,050.00 | 24,850.00 | 24,850.00 | 3,573 |
| 2026-02-06 | 26,050.00 | 26,100.00 | 23,900.00 | 24,750.00 | 24,750.00 | 14,088 |
| 2026-02-05 | 31,850.00 | 31,850.00 | 26,050.00 | 27,200.00 | 27,200.00 | 107,802 |
| 2026-02-04 | 25,050.00 | 25,800.00 | 24,700.00 | 25,800.00 | 25,800.00 | 3,687 |
| 2026-02-03 | 23,600.00 | 25,050.00 | 23,600.00 | 24,950.00 | 24,950.00 | 5,793 |
| 2026-02-02 | 23,300.00 | 23,850.00 | 23,000.00 | 23,600.00 | 23,600.00 | 2,835 |
| 2026-01-30 | 24,200.00 | 24,200.00 | 23,550.00 | 24,000.00 | 24,000.00 | 4,277 |
| 2026-01-29 | 23,400.00 | 24,000.00 | 22,800.00 | 24,000.00 | 24,000.00 | 3,821 |
| 2026-01-28 | 23,100.00 | 23,500.00 | 22,500.00 | 23,450.00 | 23,450.00 | 9,246 |
| 2026-01-27 | 24,150.00 | 24,150.00 | 21,950.00 | 23,500.00 | 23,500.00 | 7,235 |
| 2026-01-26 | 24,800.00 | 24,800.00 | 23,250.00 | 23,650.00 | 23,650.00 | 3,128 |
| 2026-01-23 | 22,550.00 | 23,500.00 | 22,350.00 | 23,450.00 | 23,450.00 | 3,453 |
| 2026-01-22 | 22,700.00 | 23,450.00 | 22,650.00 | 23,100.00 | 23,100.00 | 1,551 |
| 2026-01-21 | 23,850.00 | 23,850.00 | 23,100.00 | 23,250.00 | 23,250.00 | 353 |
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.