BYC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23,100.00 | 23,550.00 | 22,850.00 | 23,150.00 | 22,771.95 | 853 |
| 2025-10-22 | 22,800.00 | 23,150.00 | 21,550.00 | 23,150.00 | 22,771.95 | 7,583 |
| 2025-10-21 | 23,150.00 | 23,150.00 | 21,900.00 | 22,600.00 | 22,230.93 | 6,599 |
| 2025-10-20 | 23,000.00 | 23,300.00 | 22,750.00 | 23,150.00 | 22,771.95 | 3,425 |
| 2025-10-17 | 23,200.00 | 23,250.00 | 22,600.00 | 23,050.00 | 22,673.58 | 4,756 |
| 2025-10-16 | 23,300.00 | 23,300.00 | 22,600.00 | 23,100.00 | 22,722.76 | 11,475 |
| 2025-10-15 | 23,150.00 | 23,450.00 | 22,050.00 | 23,000.00 | 22,624.40 | 10,938 |
| 2025-10-14 | 23,050.00 | 23,850.00 | 22,650.00 | 23,000.00 | 22,624.40 | 4,540 |
| 2025-10-13 | 24,350.00 | 24,350.00 | 23,400.00 | 23,900.00 | 23,509.70 | 583 |
| 2025-10-10 | 24,600.00 | 24,600.00 | 23,450.00 | 23,800.00 | 23,411.33 | 4,439 |
| 2025-10-02 | 24,850.00 | 24,900.00 | 24,200.00 | 24,600.00 | 24,198.27 | 2,270 |
| 2025-10-01 | 24,950.00 | 24,950.00 | 24,200.00 | 24,850.00 | 24,444.18 | 315 |
| 2025-09-30 | 25,050.00 | 25,050.00 | 24,600.00 | 24,850.00 | 24,444.18 | 353 |
| 2025-09-29 | 25,100.00 | 25,100.00 | 24,500.00 | 24,750.00 | 24,345.82 | 1,372 |
| 2025-09-26 | 24,700.00 | 24,850.00 | 24,000.00 | 24,750.00 | 24,345.82 | 1,367 |
| 2025-09-25 | 25,100.00 | 25,100.00 | 24,425.00 | 24,850.00 | 24,444.18 | 795 |
| 2025-09-24 | 25,000.00 | 25,050.00 | 24,350.00 | 24,750.00 | 24,345.82 | 7,086 |
| 2025-09-23 | 25,800.00 | 25,800.00 | 24,850.00 | 25,050.00 | 24,640.92 | 2,266 |
| 2025-09-22 | 25,800.00 | 26,350.00 | 25,000.00 | 25,450.00 | 25,034.39 | 1,900 |
| 2025-09-19 | 26,000.00 | 26,000.00 | 25,400.00 | 25,800.00 | 25,378.67 | 1,360 |
| 2025-09-18 | 26,800.00 | 26,800.00 | 25,000.00 | 26,000.00 | 25,575.40 | 2,334 |
| 2025-09-17 | 26,250.00 | 26,250.00 | 25,600.00 | 26,050.00 | 25,624.59 | 1,260 |
| 2025-09-16 | 26,450.00 | 26,450.00 | 25,900.00 | 26,250.00 | 25,821.32 | 961 |
| 2025-09-15 | 26,200.00 | 26,750.00 | 25,900.00 | 26,450.00 | 26,018.05 | 4,482 |
| 2025-09-12 | 26,000.00 | 26,250.00 | 26,000.00 | 26,200.00 | 25,772.14 | 2,114 |
| 2025-09-11 | 26,200.00 | 26,300.00 | 26,000.00 | 26,150.00 | 25,722.95 | 1,910 |
| 2025-09-10 | 26,200.00 | 26,350.00 | 25,700.00 | 26,250.00 | 25,821.32 | 965 |
| 2025-09-09 | 25,600.00 | 26,350.00 | 25,600.00 | 26,200.00 | 25,772.14 | 3,119 |
| 2025-09-08 | 26,400.00 | 26,400.00 | 25,600.00 | 25,600.00 | 25,181.94 | 3,152 |
| 2025-09-05 | 26,250.00 | 26,500.00 | 25,800.00 | 26,450.00 | 26,018.05 | 3,819 |
| 2025-09-04 | 26,350.00 | 26,350.00 | 25,900.00 | 26,250.00 | 25,821.32 | 1,749 |
| 2025-09-03 | 26,300.00 | 26,350.00 | 25,700.00 | 26,350.00 | 25,919.69 | 2,677 |
| 2025-09-02 | 26,150.00 | 26,400.00 | 25,600.00 | 26,350.00 | 25,919.69 | 2,223 |
| 2025-09-01 | 25,700.00 | 26,150.00 | 25,700.00 | 26,150.00 | 25,722.95 | 1,512 |
| 2025-08-29 | 26,300.00 | 26,300.00 | 25,200.00 | 26,150.00 | 25,722.95 | 4,326 |
| 2025-08-28 | 25,800.00 | 26,200.00 | 25,050.00 | 25,900.00 | 25,477.04 | 2,286 |
| 2025-08-27 | 25,900.00 | 26,100.00 | 25,050.00 | 25,800.00 | 25,378.67 | 3,386 |
| 2025-08-26 | 26,050.00 | 26,200.00 | 25,650.00 | 25,900.00 | 25,477.04 | 898 |
| 2025-08-25 | 25,350.00 | 26,150.00 | 25,350.00 | 26,050.00 | 25,624.59 | 5,389 |
| 2025-08-22 | 25,200.00 | 25,400.00 | 24,550.00 | 25,400.00 | 24,985.20 | 1,208 |
| 2025-08-21 | 25,600.00 | 25,600.00 | 24,700.00 | 25,250.00 | 24,837.65 | 819 |
| 2025-08-20 | 25,200.00 | 25,250.00 | 23,800.00 | 25,200.00 | 24,788.47 | 11,143 |
| 2025-08-19 | 25,500.00 | 25,500.00 | 24,500.00 | 25,250.00 | 24,837.65 | 1,980 |
| 2025-08-18 | 25,450.00 | 25,450.00 | 22,950.00 | 25,300.00 | 24,886.83 | 4,782 |
| 2025-08-14 | 25,650.00 | 25,650.00 | 25,000.00 | 25,250.00 | 24,837.65 | 3,860 |
| 2025-08-13 | 25,950.00 | 25,950.00 | 25,000.00 | 25,400.00 | 24,985.20 | 1,336 |
| 2025-08-12 | 26,900.00 | 26,900.00 | 25,400.00 | 25,650.00 | 25,231.12 | 4,040 |
| 2025-08-11 | 26,200.00 | 26,400.00 | 25,450.00 | 26,200.00 | 25,772.14 | 2,888 |
| 2025-08-08 | 26,250.00 | 26,400.00 | 25,550.00 | 26,200.00 | 25,772.14 | 8,742 |
| 2025-08-07 | 26,000.00 | 26,450.00 | 25,950.00 | 26,250.00 | 25,821.32 | 2,529 |
| 2025-08-06 | 25,950.00 | 26,350.00 | 25,600.00 | 26,000.00 | 25,575.40 | 5,533 |
| 2025-08-05 | 25,550.00 | 26,000.00 | 24,900.00 | 25,950.00 | 25,526.22 | 5,187 |
| 2025-08-04 | 25,250.00 | 25,600.00 | 24,950.00 | 25,550.00 | 25,132.75 | 5,611 |
| 2025-08-01 | 25,800.00 | 25,800.00 | 24,050.00 | 25,250.00 | 24,837.65 | 9,438 |
| 2025-07-31 | 25,300.00 | 25,650.00 | 25,050.00 | 25,350.00 | 24,936.02 | 3,242 |
| 2025-07-30 | 25,800.00 | 25,800.00 | 24,950.00 | 25,300.00 | 24,886.83 | 2,776 |
| 2025-07-29 | 25,850.00 | 25,850.00 | 24,800.00 | 25,200.00 | 24,788.47 | 5,983 |
| 2025-07-28 | 25,750.00 | 25,750.00 | 24,850.00 | 25,050.00 | 24,640.92 | 5,436 |
| 2025-07-25 | 24,950.00 | 25,800.00 | 24,500.00 | 25,650.00 | 25,231.12 | 6,416 |
| 2025-07-24 | 26,000.00 | 26,000.00 | 24,500.00 | 24,950.00 | 24,542.55 | 11,395 |
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.