BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15,800.00 | 15,800.00 | 15,400.00 | 15,400.00 | 15,400.00 | 35,781 |
| 2024-07-26 | 15,770.00 | 15,870.00 | 15,600.00 | 15,600.00 | 15,600.00 | 34,745 |
| 2024-07-25 | 15,420.00 | 16,040.00 | 15,330.00 | 15,800.00 | 15,800.00 | 45,975 |
| 2024-07-24 | 15,660.00 | 16,070.00 | 15,660.00 | 15,830.00 | 15,830.00 | 37,103 |
| 2024-07-23 | 16,000.00 | 16,350.00 | 15,690.00 | 15,810.00 | 15,810.00 | 66,559 |
| 2024-07-22 | 16,660.00 | 16,660.00 | 15,850.00 | 15,940.00 | 15,940.00 | 73,976 |
| 2024-07-19 | 16,430.00 | 16,780.00 | 16,060.00 | 16,520.00 | 16,520.00 | 70,555 |
| 2024-07-18 | 17,300.00 | 17,300.00 | 15,620.00 | 16,310.00 | 16,310.00 | 375,561 |
| 2024-07-17 | 18,260.00 | 18,260.00 | 17,300.00 | 17,350.00 | 17,350.00 | 126,047 |
| 2024-07-16 | 18,630.00 | 18,630.00 | 18,090.00 | 18,250.00 | 18,250.00 | 29,443 |
| 2024-07-15 | 17,960.00 | 18,570.00 | 17,960.00 | 18,570.00 | 18,570.00 | 43,184 |
| 2024-07-12 | 18,140.00 | 18,290.00 | 17,820.00 | 17,860.00 | 17,860.00 | 48,142 |
| 2024-07-11 | 18,660.00 | 18,940.00 | 18,320.00 | 18,320.00 | 18,320.00 | 57,195 |
| 2024-07-10 | 18,740.00 | 18,830.00 | 18,480.00 | 18,650.00 | 18,650.00 | 34,464 |
| 2024-07-09 | 18,420.00 | 19,040.00 | 18,420.00 | 18,680.00 | 18,680.00 | 52,638 |
| 2024-07-08 | 18,660.00 | 19,260.00 | 18,250.00 | 18,520.00 | 18,520.00 | 65,748 |
| 2024-07-05 | 18,350.00 | 18,910.00 | 18,120.00 | 18,660.00 | 18,660.00 | 66,050 |
| 2024-07-04 | 18,180.00 | 18,460.00 | 18,000.00 | 18,350.00 | 18,350.00 | 39,994 |
| 2024-07-03 | 18,500.00 | 18,500.00 | 17,680.00 | 17,870.00 | 17,870.00 | 69,135 |
| 2024-07-02 | 18,490.00 | 18,490.00 | 17,690.00 | 18,030.00 | 18,030.00 | 58,725 |
| 2024-07-01 | 18,240.00 | 18,390.00 | 18,170.00 | 18,240.00 | 18,240.00 | 25,308 |
| 2024-06-28 | 17,940.00 | 18,290.00 | 17,200.00 | 18,270.00 | 18,270.00 | 38,967 |
| 2024-06-27 | 18,370.00 | 18,370.00 | 17,920.00 | 17,940.00 | 17,940.00 | 35,397 |
| 2024-06-26 | 18,190.00 | 18,530.00 | 18,110.00 | 18,370.00 | 18,370.00 | 20,915 |
| 2024-06-25 | 18,140.00 | 18,200.00 | 17,720.00 | 18,190.00 | 18,190.00 | 50,757 |
| 2024-06-24 | 18,660.00 | 18,660.00 | 18,100.00 | 18,150.00 | 18,150.00 | 61,635 |
| 2024-06-21 | 19,010.00 | 19,010.00 | 18,620.00 | 18,800.00 | 18,800.00 | 60,085 |
| 2024-06-20 | 19,620.00 | 19,850.00 | 19,070.00 | 19,080.00 | 19,080.00 | 68,005 |
| 2024-06-19 | 19,300.00 | 19,690.00 | 19,190.00 | 19,640.00 | 19,640.00 | 140,956 |
| 2024-06-18 | 18,900.00 | 19,370.00 | 18,760.00 | 19,300.00 | 19,300.00 | 70,869 |
| 2024-06-17 | 19,450.00 | 19,590.00 | 18,620.00 | 18,750.00 | 18,750.00 | 159,799 |
| 2024-06-14 | 18,930.00 | 18,960.00 | 18,350.00 | 18,500.00 | 18,500.00 | 50,924 |
| 2024-06-13 | 19,010.00 | 19,450.00 | 18,800.00 | 18,930.00 | 18,930.00 | 46,716 |
| 2024-06-12 | 18,490.00 | 18,980.00 | 18,330.00 | 18,710.00 | 18,710.00 | 79,335 |
| 2024-06-11 | 18,450.00 | 18,450.00 | 18,010.00 | 18,300.00 | 18,300.00 | 34,535 |
| 2024-06-10 | 18,310.00 | 18,410.00 | 17,950.00 | 18,140.00 | 18,140.00 | 59,809 |
| 2024-06-07 | 17,980.00 | 18,740.00 | 17,980.00 | 18,510.00 | 18,510.00 | 64,016 |
| 2024-06-05 | 18,000.00 | 18,450.00 | 17,800.00 | 18,190.00 | 18,190.00 | 52,330 |
| 2024-06-04 | 18,020.00 | 18,160.00 | 17,700.00 | 18,050.00 | 18,050.00 | 32,294 |
| 2024-06-03 | 17,530.00 | 18,380.00 | 17,530.00 | 18,030.00 | 18,030.00 | 64,004 |
| 2024-05-31 | 17,730.00 | 17,730.00 | 17,240.00 | 17,690.00 | 17,690.00 | 29,711 |
| 2024-05-30 | 18,010.00 | 18,720.00 | 17,070.00 | 17,550.00 | 17,550.00 | 219,135 |
| 2024-05-29 | 17,830.00 | 18,570.00 | 17,770.00 | 18,180.00 | 18,180.00 | 60,534 |
| 2024-05-28 | 17,700.00 | 17,950.00 | 17,600.00 | 17,830.00 | 17,830.00 | 24,046 |
| 2024-05-27 | 17,360.00 | 17,770.00 | 17,300.00 | 17,670.00 | 17,670.00 | 45,080 |
| 2024-05-24 | 17,630.00 | 17,740.00 | 17,150.00 | 17,300.00 | 17,300.00 | 62,011 |
| 2024-05-23 | 17,850.00 | 17,850.00 | 16,800.00 | 17,630.00 | 17,630.00 | 89,483 |
| 2024-05-22 | 18,170.00 | 18,170.00 | 17,600.00 | 17,630.00 | 17,630.00 | 54,015 |
| 2024-05-21 | 18,100.00 | 18,150.00 | 17,750.00 | 17,980.00 | 17,980.00 | 70,121 |
| 2024-05-20 | 18,320.00 | 18,500.00 | 17,910.00 | 18,050.00 | 18,050.00 | 58,122 |
| 2024-05-17 | 18,680.00 | 18,680.00 | 18,340.00 | 18,430.00 | 18,430.00 | 41,347 |
| 2024-05-16 | 19,050.00 | 19,110.00 | 18,500.00 | 18,660.00 | 18,660.00 | 44,207 |
| 2024-05-14 | 18,420.00 | 18,850.00 | 18,370.00 | 18,800.00 | 18,800.00 | 37,998 |
| 2024-05-13 | 18,410.00 | 18,690.00 | 18,300.00 | 18,410.00 | 18,410.00 | 43,008 |
| 2024-05-10 | 19,500.00 | 19,530.00 | 18,110.00 | 18,330.00 | 18,330.00 | 152,223 |
| 2024-05-09 | 19,970.00 | 20,100.00 | 19,360.00 | 19,500.00 | 19,500.00 | 97,532 |
| 2024-05-08 | 19,650.00 | 20,450.00 | 19,630.00 | 20,000.00 | 20,000.00 | 73,643 |
| 2024-05-07 | 19,510.00 | 19,930.00 | 19,510.00 | 19,760.00 | 19,760.00 | 50,324 |
| 2024-05-03 | 19,760.00 | 19,980.00 | 19,490.00 | 19,500.00 | 19,500.00 | 59,920 |
| 2024-05-02 | 19,390.00 | 19,780.00 | 19,200.00 | 19,740.00 | 19,740.00 | 31,283 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.