BYC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,890.00 | 12,900.00 | 12,600.00 | 12,880.00 | 12,669.66 | 432 |
| 2025-01-21 | 13,020.00 | 13,020.00 | 12,770.00 | 12,900.00 | 12,689.33 | 1,024 |
| 2025-01-20 | 12,770.00 | 12,980.00 | 12,770.00 | 12,930.00 | 12,718.84 | 1,414 |
| 2025-01-17 | 12,720.00 | 12,910.00 | 12,710.00 | 12,880.00 | 12,669.66 | 365 |
| 2025-01-16 | 13,010.00 | 13,010.00 | 12,960.00 | 12,960.00 | 12,748.35 | 57 |
| 2025-01-15 | 12,980.00 | 12,980.00 | 12,870.00 | 12,870.00 | 12,659.82 | 7 |
| 2025-01-14 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,768.03 | 39 |
| 2025-01-13 | 13,000.00 | 13,000.00 | 12,750.00 | 12,980.00 | 12,768.03 | 296 |
| 2025-01-10 | 12,980.00 | 13,000.00 | 12,780.00 | 12,990.00 | 12,777.86 | 406 |
| 2025-01-09 | 12,990.00 | 13,000.00 | 12,900.00 | 12,970.00 | 12,758.19 | 482 |
| 2025-01-08 | 12,990.00 | 12,990.00 | 12,820.00 | 12,980.00 | 12,768.03 | 6,609 |
| 2025-01-07 | 12,950.00 | 12,950.00 | 12,930.00 | 12,930.00 | 12,718.84 | 38 |
| 2025-01-06 | 12,990.00 | 12,990.00 | 12,940.00 | 12,940.00 | 12,728.68 | 19 |
| 2025-01-03 | 12,990.00 | 12,990.00 | 12,700.00 | 12,970.00 | 12,758.19 | 368 |
| 2025-01-02 | 13,090.00 | 13,090.00 | 12,430.00 | 12,930.00 | 12,718.84 | 578 |
| 2024-12-30 | 12,990.00 | 12,990.00 | 12,840.00 | 12,960.00 | 12,748.35 | 14 |
| 2024-12-27 | 12,990.00 | 13,000.00 | 12,610.00 | 12,910.00 | 12,699.17 | 472 |
| 2024-12-26 | 13,040.00 | 13,070.00 | 12,910.00 | 13,000.00 | 12,438.50 | 2,277 |
| 2024-12-24 | 13,060.00 | 13,060.00 | 12,980.00 | 13,050.00 | 12,486.34 | 488 |
| 2024-12-23 | 12,520.00 | 13,070.00 | 12,520.00 | 13,070.00 | 12,505.48 | 2,306 |
| 2024-12-20 | 13,030.00 | 13,030.00 | 12,900.00 | 13,010.00 | 12,448.07 | 124 |
| 2024-12-19 | 13,050.00 | 13,050.00 | 12,910.00 | 13,030.00 | 12,467.20 | 828 |
| 2024-12-18 | 13,110.00 | 13,110.00 | 12,920.00 | 13,060.00 | 12,495.91 | 1,662 |
| 2024-12-17 | 13,040.00 | 13,040.00 | 12,890.00 | 12,970.00 | 12,409.79 | 12,489 |
| 2024-12-16 | 13,020.00 | 13,030.00 | 12,860.00 | 12,860.00 | 12,304.55 | 489 |
| 2024-12-13 | 12,950.00 | 13,070.00 | 12,860.00 | 13,020.00 | 12,457.64 | 1,363 |
| 2024-12-12 | 12,970.00 | 13,110.00 | 12,940.00 | 13,070.00 | 12,505.48 | 545 |
| 2024-12-11 | 13,020.00 | 13,020.00 | 12,900.00 | 12,970.00 | 12,409.79 | 1,523 |
| 2024-12-10 | 12,880.00 | 13,000.00 | 12,820.00 | 12,950.00 | 12,390.66 | 1,199 |
| 2024-12-09 | 12,980.00 | 12,990.00 | 12,410.00 | 12,910.00 | 12,352.39 | 346 |
| 2024-12-06 | 12,910.00 | 13,450.00 | 12,660.00 | 13,040.00 | 12,476.77 | 1,692 |
| 2024-12-05 | 13,020.00 | 13,020.00 | 12,870.00 | 12,990.00 | 12,428.93 | 222 |
| 2024-12-04 | 12,980.00 | 13,050.00 | 12,840.00 | 13,020.00 | 12,457.64 | 163 |
| 2024-12-03 | 12,780.00 | 13,090.00 | 12,710.00 | 13,060.00 | 12,495.91 | 29 |
| 2024-12-02 | 13,040.00 | 13,040.00 | 12,600.00 | 13,000.00 | 12,438.50 | 270 |
| 2024-11-29 | 12,990.00 | 13,080.00 | 12,980.00 | 13,060.00 | 12,495.91 | 27 |
| 2024-11-28 | 13,020.00 | 13,150.00 | 12,970.00 | 13,040.00 | 12,476.77 | 90 |
| 2024-11-27 | 12,980.00 | 13,100.00 | 12,980.00 | 13,030.00 | 12,467.20 | 115 |
| 2024-11-26 | 12,990.00 | 12,990.00 | 12,920.00 | 12,990.00 | 12,428.93 | 33 |
| 2024-11-25 | 12,990.00 | 13,020.00 | 12,910.00 | 13,010.00 | 12,448.07 | 848 |
| 2024-11-22 | 13,020.00 | 13,020.00 | 12,910.00 | 13,000.00 | 12,438.50 | 95 |
| 2024-11-21 | 13,000.00 | 13,070.00 | 12,760.00 | 13,070.00 | 12,505.48 | 524 |
| 2024-11-20 | 13,010.00 | 13,030.00 | 12,910.00 | 13,010.00 | 12,448.07 | 1,061 |
| 2024-11-19 | 13,140.00 | 13,140.00 | 12,800.00 | 13,010.00 | 12,448.07 | 1,896 |
| 2024-11-18 | 12,630.00 | 13,400.00 | 12,630.00 | 13,000.00 | 12,438.50 | 1,323 |
| 2024-11-15 | 12,950.00 | 12,950.00 | 12,760.00 | 12,940.00 | 12,381.09 | 1,922 |
| 2024-11-14 | 12,770.00 | 12,960.00 | 12,770.00 | 12,850.00 | 12,294.98 | 1,202 |
| 2024-11-13 | 12,720.00 | 12,900.00 | 12,510.00 | 12,770.00 | 12,218.43 | 422 |
| 2024-11-12 | 12,980.00 | 13,010.00 | 12,800.00 | 12,910.00 | 12,352.39 | 598 |
| 2024-11-11 | 13,050.00 | 13,050.00 | 12,810.00 | 13,020.00 | 12,457.64 | 706 |
| 2024-11-08 | 13,040.00 | 13,060.00 | 12,920.00 | 13,060.00 | 12,495.91 | 2,714 |
| 2024-11-07 | 12,890.00 | 13,080.00 | 12,890.00 | 13,040.00 | 12,476.77 | 1,074 |
| 2024-11-06 | 13,040.00 | 13,110.00 | 12,870.00 | 13,000.00 | 12,438.50 | 193 |
| 2024-11-05 | 13,020.00 | 13,180.00 | 13,010.00 | 13,040.00 | 12,476.77 | 509 |
| 2024-11-04 | 12,920.00 | 13,300.00 | 12,920.00 | 13,200.00 | 12,629.86 | 392 |
| 2024-11-01 | 12,920.00 | 12,920.00 | 12,820.00 | 12,920.00 | 12,361.95 | 292 |
| 2024-10-31 | 13,060.00 | 13,060.00 | 12,790.00 | 12,950.00 | 12,390.66 | 40,334 |
| 2024-10-30 | 13,000.00 | 13,010.00 | 12,820.00 | 12,990.00 | 12,428.93 | 440 |
| 2024-10-29 | 13,030.00 | 13,030.00 | 12,860.00 | 13,010.00 | 12,448.07 | 133 |
| 2024-10-28 | 12,980.00 | 13,030.00 | 12,830.00 | 13,030.00 | 12,467.20 | 2,869 |
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.