BYC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13,030.00 | 13,040.00 | 12,970.00 | 13,030.00 | 12,467.20 | 4,214 |
| 2024-10-24 | 13,080.00 | 13,080.00 | 12,740.00 | 13,040.00 | 12,476.77 | 1,293 |
| 2024-10-23 | 12,960.00 | 13,140.00 | 12,700.00 | 13,120.00 | 12,553.32 | 6,663 |
| 2024-10-22 | 13,000.00 | 13,230.00 | 12,980.00 | 13,070.00 | 12,505.48 | 985 |
| 2024-10-21 | 13,060.00 | 13,150.00 | 12,800.00 | 13,030.00 | 12,467.20 | 4,230 |
| 2024-10-18 | 12,990.00 | 13,060.00 | 12,920.00 | 13,060.00 | 12,495.91 | 667 |
| 2024-10-17 | 12,910.00 | 13,000.00 | 12,870.00 | 12,990.00 | 12,428.93 | 44,628 |
| 2024-10-16 | 12,920.00 | 12,930.00 | 12,830.00 | 12,890.00 | 12,333.25 | 237 |
| 2024-10-15 | 12,790.00 | 12,920.00 | 12,660.00 | 12,870.00 | 12,314.11 | 2,372 |
| 2024-10-14 | 12,740.00 | 12,900.00 | 12,620.00 | 12,800.00 | 12,247.14 | 8,247 |
| 2024-10-11 | 12,760.00 | 13,000.00 | 12,760.00 | 12,890.00 | 12,333.25 | 3,052 |
| 2024-10-10 | 12,790.00 | 12,860.00 | 12,760.00 | 12,810.00 | 12,256.71 | 2,479 |
| 2024-10-08 | 12,830.00 | 12,870.00 | 12,770.00 | 12,780.00 | 12,228.00 | 1,375 |
| 2024-10-07 | 13,070.00 | 13,070.00 | 12,720.00 | 12,830.00 | 12,275.84 | 436 |
| 2024-10-04 | 12,910.00 | 12,910.00 | 12,750.00 | 12,890.00 | 12,333.25 | 14,973 |
| 2024-10-02 | 12,840.00 | 12,930.00 | 12,770.00 | 12,910.00 | 12,352.39 | 5,454 |
| 2024-09-30 | 12,990.00 | 12,990.00 | 12,800.00 | 12,830.00 | 12,275.84 | 7,112 |
| 2024-09-27 | 13,010.00 | 13,010.00 | 12,840.00 | 12,960.00 | 12,400.23 | 16,163 |
| 2024-09-26 | 13,000.00 | 13,040.00 | 12,930.00 | 13,040.00 | 12,476.77 | 14,965 |
| 2024-09-25 | 13,000.00 | 13,130.00 | 12,960.00 | 13,050.00 | 12,486.34 | 3,539 |
| 2024-09-24 | 13,020.00 | 13,100.00 | 12,940.00 | 13,080.00 | 12,515.04 | 8,208 |
| 2024-09-23 | 13,040.00 | 13,110.00 | 12,940.00 | 13,070.00 | 12,505.48 | 2,619 |
| 2024-09-20 | 13,060.00 | 13,230.00 | 13,000.00 | 13,130.00 | 12,562.88 | 2,258 |
| 2024-09-19 | 13,080.00 | 13,250.00 | 13,000.00 | 13,020.00 | 12,457.64 | 3,070 |
| 2024-09-13 | 13,080.00 | 13,360.00 | 13,000.00 | 13,280.00 | 12,706.41 | 1,632 |
| 2024-09-12 | 12,980.00 | 13,090.00 | 12,980.00 | 13,080.00 | 12,515.04 | 961 |
| 2024-09-11 | 13,070.00 | 13,110.00 | 13,050.00 | 13,110.00 | 12,543.75 | 599 |
| 2024-09-10 | 13,070.00 | 13,100.00 | 12,970.00 | 13,070.00 | 12,505.48 | 1,571 |
| 2024-09-09 | 13,350.00 | 13,350.00 | 13,010.00 | 13,130.00 | 12,562.88 | 2,486 |
| 2024-09-06 | 13,250.00 | 13,410.00 | 12,950.00 | 13,400.00 | 12,821.22 | 9,304 |
| 2024-09-05 | 13,290.00 | 13,290.00 | 13,120.00 | 13,250.00 | 12,677.70 | 618 |
| 2024-09-04 | 13,350.00 | 13,350.00 | 12,950.00 | 13,290.00 | 12,715.97 | 4,567 |
| 2024-09-03 | 13,490.00 | 13,490.00 | 13,340.00 | 13,410.00 | 12,830.79 | 1,582 |
| 2024-09-02 | 13,390.00 | 13,390.00 | 13,310.00 | 13,340.00 | 12,763.81 | 369 |
| 2024-08-30 | 13,290.00 | 13,430.00 | 13,060.00 | 13,300.00 | 12,725.54 | 2,319 |
| 2024-08-29 | 13,240.00 | 13,410.00 | 13,150.00 | 13,290.00 | 12,715.97 | 1,366 |
| 2024-08-28 | 13,340.00 | 13,420.00 | 13,200.00 | 13,200.00 | 12,629.86 | 3,485 |
| 2024-08-27 | 13,040.00 | 13,200.00 | 13,040.00 | 13,190.00 | 12,620.29 | 581 |
| 2024-08-26 | 13,120.00 | 13,360.00 | 12,970.00 | 13,180.00 | 12,610.72 | 3,533 |
| 2024-08-23 | 13,200.00 | 13,360.00 | 12,960.00 | 13,130.00 | 12,562.88 | 4,473 |
| 2024-08-22 | 13,290.00 | 13,470.00 | 12,940.00 | 13,470.00 | 12,888.20 | 10,214 |
| 2024-08-21 | 13,240.00 | 13,360.00 | 13,170.00 | 13,190.00 | 12,620.29 | 89,823 |
| 2024-08-20 | 13,230.00 | 13,370.00 | 13,120.00 | 13,370.00 | 12,792.52 | 243 |
| 2024-08-19 | 13,370.00 | 13,380.00 | 13,080.00 | 13,230.00 | 12,658.56 | 403 |
| 2024-08-16 | 13,450.00 | 13,450.00 | 13,150.00 | 13,290.00 | 12,715.97 | 4,363 |
| 2024-08-14 | 13,270.00 | 13,390.00 | 13,120.00 | 13,390.00 | 12,811.65 | 2,305 |
| 2024-08-13 | 13,310.00 | 13,320.00 | 12,920.00 | 13,310.00 | 12,735.11 | 6,199 |
| 2024-08-12 | 13,230.00 | 13,230.00 | 12,920.00 | 13,150.00 | 12,582.02 | 7,590 |
| 2024-08-09 | 12,930.00 | 13,330.00 | 12,870.00 | 13,080.00 | 12,515.04 | 7,107 |
| 2024-08-08 | 12,950.00 | 13,180.00 | 12,950.00 | 13,090.00 | 12,524.61 | 633 |
| 2024-08-07 | 12,940.00 | 13,350.00 | 12,800.00 | 13,180.00 | 12,610.72 | 5,140 |
| 2024-08-06 | 13,240.00 | 13,330.00 | 12,620.00 | 13,140.00 | 12,572.45 | 17,889 |
| 2024-08-05 | 14,360.00 | 14,620.00 | 12,490.00 | 13,300.00 | 12,725.54 | 22,145 |
| 2024-08-02 | 14,540.00 | 14,540.00 | 14,220.00 | 14,230.00 | 13,615.37 | 3,734 |
| 2024-08-01 | 14,720.00 | 14,990.00 | 14,490.00 | 14,570.00 | 13,940.69 | 14,497 |
| 2024-07-31 | 14,940.00 | 14,940.00 | 14,900.00 | 14,940.00 | 14,294.71 | 7,443 |
| 2024-07-30 | 14,940.00 | 14,950.00 | 14,910.00 | 14,940.00 | 14,294.71 | 1,742 |
| 2024-07-29 | 14,940.00 | 14,970.00 | 14,930.00 | 14,930.00 | 14,285.14 | 1,015 |
| 2024-07-26 | 14,950.00 | 15,000.00 | 14,920.00 | 14,940.00 | 14,294.71 | 141 |
| 2024-07-25 | 15,000.00 | 15,000.00 | 14,960.00 | 15,000.00 | 14,352.11 | 167 |
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.