BYC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 26,700.00 | 26,700.00 | 25,350.00 | 26,000.00 | 25,575.40 | 3,722 |
| 2025-07-22 | 25,800.00 | 27,000.00 | 25,400.00 | 26,000.00 | 25,575.40 | 9,070 |
| 2025-07-21 | 26,300.00 | 27,800.00 | 25,300.00 | 26,000.00 | 25,575.40 | 21,967 |
| 2025-07-18 | 28,500.00 | 28,500.00 | 25,950.00 | 26,300.00 | 25,870.50 | 17,326 |
| 2025-07-17 | 29,450.00 | 29,450.00 | 27,700.00 | 28,500.00 | 28,034.58 | 8,165 |
| 2025-07-16 | 29,450.00 | 29,450.00 | 28,250.00 | 29,200.00 | 28,723.15 | 9,047 |
| 2025-07-15 | 28,700.00 | 29,500.00 | 27,700.00 | 29,350.00 | 28,870.70 | 17,583 |
| 2025-07-14 | 26,150.00 | 28,950.00 | 26,000.00 | 28,700.00 | 28,231.31 | 30,417 |
| 2025-07-11 | 25,750.00 | 26,350.00 | 25,600.00 | 26,150.00 | 25,722.95 | 19,617 |
| 2025-07-10 | 24,750.00 | 25,600.00 | 24,300.00 | 25,600.00 | 25,181.94 | 10,286 |
| 2025-07-09 | 23,800.00 | 25,000.00 | 23,500.00 | 24,750.00 | 24,345.82 | 17,577 |
| 2025-07-08 | 23,600.00 | 23,600.00 | 22,800.00 | 23,550.00 | 23,165.41 | 6,590 |
| 2025-07-07 | 23,500.00 | 23,500.00 | 22,700.00 | 23,150.00 | 22,771.95 | 6,461 |
| 2025-07-04 | 23,950.00 | 23,950.00 | 22,800.00 | 23,500.00 | 23,116.23 | 11,746 |
| 2025-07-03 | 23,300.00 | 24,100.00 | 23,250.00 | 23,950.00 | 23,558.88 | 8,763 |
| 2025-07-02 | 23,250.00 | 23,350.00 | 22,450.00 | 23,300.00 | 22,919.50 | 10,921 |
| 2025-07-01 | 23,300.00 | 23,300.00 | 22,900.00 | 23,250.00 | 22,870.31 | 6,568 |
| 2025-06-30 | 23,300.00 | 23,450.00 | 22,500.00 | 23,300.00 | 22,919.50 | 9,449 |
| 2025-06-27 | 23,000.00 | 23,300.00 | 22,500.00 | 23,300.00 | 22,919.50 | 6,479 |
| 2025-06-26 | 23,000.00 | 23,000.00 | 21,700.00 | 23,000.00 | 22,624.40 | 6,627 |
| 2025-06-25 | 23,500.00 | 23,500.00 | 22,400.00 | 22,950.00 | 22,575.21 | 7,088 |
| 2025-06-24 | 21,950.00 | 23,500.00 | 21,850.00 | 23,050.00 | 22,673.58 | 18,873 |
| 2025-06-23 | 21,350.00 | 21,900.00 | 19,970.00 | 21,900.00 | 21,542.36 | 46,949 |
| 2025-06-20 | 24,000.00 | 24,500.00 | 21,000.00 | 21,400.00 | 21,050.52 | 36,537 |
| 2025-06-19 | 23,550.00 | 24,500.00 | 23,250.00 | 23,700.00 | 23,312.96 | 26,411 |
| 2025-06-18 | 23,300.00 | 23,550.00 | 22,050.00 | 23,050.00 | 22,673.58 | 32,344 |
| 2025-06-17 | 22,000.00 | 23,750.00 | 21,550.00 | 22,750.00 | 22,378.48 | 56,258 |
| 2025-06-16 | 18,220.00 | 22,700.00 | 17,890.00 | 20,850.00 | 20,509.51 | 102,395 |
| 2025-06-13 | 18,210.00 | 18,230.00 | 17,720.00 | 17,870.00 | 17,578.17 | 2,786 |
| 2025-06-12 | 18,070.00 | 18,200.00 | 18,000.00 | 18,150.00 | 17,853.60 | 8,882 |
| 2025-06-11 | 17,720.00 | 18,030.00 | 17,720.00 | 18,020.00 | 17,725.72 | 14,319 |
| 2025-06-10 | 17,320.00 | 17,740.00 | 17,320.00 | 17,710.00 | 17,420.78 | 9,534 |
| 2025-06-09 | 16,490.00 | 17,340.00 | 16,490.00 | 17,310.00 | 17,027.32 | 9,067 |
| 2025-06-05 | 16,440.00 | 16,570.00 | 16,000.00 | 16,420.00 | 16,151.85 | 7,170 |
| 2025-06-04 | 15,930.00 | 16,420.00 | 15,670.00 | 16,420.00 | 16,151.85 | 8,914 |
| 2025-06-02 | 15,510.00 | 15,870.00 | 15,510.00 | 15,790.00 | 15,532.14 | 4,433 |
| 2025-05-30 | 15,440.00 | 15,750.00 | 15,310.00 | 15,510.00 | 15,256.71 | 3,448 |
| 2025-05-29 | 15,400.00 | 15,500.00 | 15,270.00 | 15,440.00 | 15,187.85 | 1,326 |
| 2025-05-28 | 15,160.00 | 15,380.00 | 14,880.00 | 15,300.00 | 15,050.14 | 2,209 |
| 2025-05-27 | 15,190.00 | 15,210.00 | 15,020.00 | 15,160.00 | 14,912.43 | 656 |
| 2025-05-26 | 14,870.00 | 15,160.00 | 14,600.00 | 15,150.00 | 14,902.59 | 2,228 |
| 2025-05-23 | 14,500.00 | 14,860.00 | 14,500.00 | 14,860.00 | 14,617.33 | 1,770 |
| 2025-05-22 | 14,580.00 | 14,780.00 | 14,560.00 | 14,700.00 | 14,459.94 | 489 |
| 2025-05-21 | 14,600.00 | 14,600.00 | 14,310.00 | 14,580.00 | 14,341.90 | 1,264 |
| 2025-05-20 | 14,600.00 | 14,600.00 | 14,350.00 | 14,580.00 | 14,341.90 | 1,941 |
| 2025-05-19 | 14,350.00 | 14,600.00 | 14,270.00 | 14,560.00 | 14,322.23 | 4,119 |
| 2025-05-16 | 14,530.00 | 14,530.00 | 13,900.00 | 14,350.00 | 14,115.66 | 2,459 |
| 2025-05-15 | 14,120.00 | 14,560.00 | 14,120.00 | 14,530.00 | 14,292.72 | 2,653 |
| 2025-05-14 | 14,150.00 | 14,380.00 | 13,540.00 | 14,370.00 | 14,135.33 | 8,708 |
| 2025-05-13 | 13,710.00 | 14,100.00 | 13,520.00 | 13,990.00 | 13,761.53 | 3,002 |
| 2025-05-12 | 13,210.00 | 13,700.00 | 12,950.00 | 13,680.00 | 13,456.60 | 6,401 |
| 2025-05-09 | 13,680.00 | 13,720.00 | 13,010.00 | 13,010.00 | 12,797.54 | 10,126 |
| 2025-05-08 | 13,600.00 | 13,750.00 | 13,540.00 | 13,720.00 | 13,495.94 | 2,766 |
| 2025-05-07 | 13,570.00 | 13,890.00 | 13,370.00 | 13,690.00 | 13,466.43 | 2,565 |
| 2025-05-02 | 14,180.00 | 14,180.00 | 13,690.00 | 13,990.00 | 13,761.53 | 2,131 |
| 2025-04-30 | 13,950.00 | 14,000.00 | 13,380.00 | 14,000.00 | 13,771.37 | 2,904 |
| 2025-04-29 | 13,940.00 | 13,950.00 | 13,530.00 | 13,950.00 | 13,722.19 | 1,839 |
| 2025-04-28 | 13,800.00 | 14,000.00 | 13,410.00 | 13,730.00 | 13,505.78 | 12,994 |
| 2025-04-25 | 13,310.00 | 13,760.00 | 13,120.00 | 13,710.00 | 13,486.11 | 3,181 |
| 2025-04-24 | 13,560.00 | 13,560.00 | 13,130.00 | 13,380.00 | 13,161.50 | 1,135 |
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.