BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19,570.00 | 19,570.00 | 19,050.00 | 19,420.00 | 19,420.00 | 55,046 |
| 2024-04-29 | 19,500.00 | 19,580.00 | 19,370.00 | 19,560.00 | 19,560.00 | 39,814 |
| 2024-04-26 | 19,390.00 | 19,450.00 | 19,110.00 | 19,330.00 | 19,330.00 | 44,812 |
| 2024-04-25 | 19,220.00 | 19,500.00 | 19,140.00 | 19,220.00 | 19,220.00 | 38,755 |
| 2024-04-24 | 19,180.00 | 19,730.00 | 19,180.00 | 19,410.00 | 19,410.00 | 128,746 |
| 2024-04-23 | 19,540.00 | 19,780.00 | 18,740.00 | 19,000.00 | 19,000.00 | 149,715 |
| 2024-04-22 | 20,350.00 | 20,350.00 | 19,330.00 | 19,540.00 | 19,540.00 | 291,316 |
| 2024-04-19 | 21,550.00 | 21,600.00 | 19,530.00 | 20,350.00 | 20,350.00 | 837,396 |
| 2024-04-18 | 21,600.00 | 21,700.00 | 21,350.00 | 21,600.00 | 21,600.00 | 55,651 |
| 2024-04-17 | 21,300.00 | 21,900.00 | 21,000.00 | 21,650.00 | 21,650.00 | 57,089 |
| 2024-04-16 | 21,500.00 | 21,800.00 | 20,650.00 | 21,000.00 | 21,000.00 | 83,590 |
| 2024-04-15 | 21,850.00 | 22,100.00 | 21,400.00 | 21,850.00 | 21,850.00 | 108,817 |
| 2024-04-12 | 22,600.00 | 22,650.00 | 22,100.00 | 22,400.00 | 22,400.00 | 68,587 |
| 2024-04-11 | 21,900.00 | 22,450.00 | 21,000.00 | 22,250.00 | 22,250.00 | 58,528 |
| 2024-04-09 | 21,650.00 | 22,400.00 | 21,400.00 | 21,900.00 | 21,900.00 | 61,863 |
| 2024-04-08 | 22,850.00 | 22,850.00 | 21,550.00 | 21,650.00 | 21,650.00 | 68,119 |
| 2024-04-05 | 22,400.00 | 22,600.00 | 21,750.00 | 22,150.00 | 22,150.00 | 123,578 |
| 2024-04-04 | 22,450.00 | 23,350.00 | 22,400.00 | 22,800.00 | 22,800.00 | 108,165 |
| 2024-04-03 | 22,850.00 | 22,850.00 | 22,050.00 | 22,250.00 | 22,250.00 | 128,395 |
| 2024-04-02 | 22,500.00 | 24,300.00 | 22,500.00 | 23,200.00 | 23,200.00 | 356,319 |
| 2024-04-01 | 23,450.00 | 23,500.00 | 22,250.00 | 22,300.00 | 22,300.00 | 128,001 |
| 2024-03-29 | 22,050.00 | 23,200.00 | 21,900.00 | 22,950.00 | 22,950.00 | 171,051 |
| 2024-03-28 | 21,650.00 | 22,550.00 | 21,650.00 | 21,950.00 | 21,950.00 | 127,781 |
| 2024-03-27 | 21,850.00 | 21,950.00 | 21,600.00 | 21,850.00 | 21,850.00 | 39,448 |
| 2024-03-26 | 21,500.00 | 22,350.00 | 21,500.00 | 21,850.00 | 21,850.00 | 110,988 |
| 2024-03-25 | 22,400.00 | 22,400.00 | 21,450.00 | 21,450.00 | 21,450.00 | 57,885 |
| 2024-03-22 | 22,300.00 | 22,550.00 | 22,050.00 | 22,200.00 | 22,200.00 | 68,177 |
| 2024-03-21 | 23,150.00 | 23,400.00 | 21,800.00 | 22,100.00 | 22,100.00 | 352,145 |
| 2024-03-20 | 21,300.00 | 24,800.00 | 20,700.00 | 22,200.00 | 22,200.00 | 617,888 |
| 2024-03-19 | 21,350.00 | 21,550.00 | 21,050.00 | 21,300.00 | 21,300.00 | 40,588 |
| 2024-03-18 | 21,000.00 | 21,550.00 | 20,750.00 | 21,450.00 | 21,450.00 | 48,861 |
| 2024-03-15 | 20,750.00 | 21,200.00 | 20,400.00 | 21,000.00 | 21,000.00 | 76,854 |
| 2024-03-14 | 21,850.00 | 21,850.00 | 20,650.00 | 20,950.00 | 20,950.00 | 248,221 |
| 2024-03-13 | 22,900.00 | 23,400.00 | 21,800.00 | 22,050.00 | 22,050.00 | 141,883 |
| 2024-03-12 | 22,550.00 | 23,200.00 | 21,700.00 | 22,900.00 | 22,900.00 | 168,637 |
| 2024-03-11 | 22,950.00 | 23,150.00 | 22,350.00 | 22,650.00 | 22,650.00 | 93,878 |
| 2024-03-08 | 24,000.00 | 24,600.00 | 23,400.00 | 23,500.00 | 23,500.00 | 121,079 |
| 2024-03-07 | 24,100.00 | 24,850.00 | 23,850.00 | 23,950.00 | 23,950.00 | 147,739 |
| 2024-03-06 | 23,600.00 | 24,150.00 | 23,250.00 | 23,700.00 | 23,700.00 | 84,222 |
| 2024-03-05 | 24,600.00 | 24,850.00 | 23,500.00 | 23,850.00 | 23,850.00 | 110,310 |
| 2024-03-04 | 24,000.00 | 24,600.00 | 23,300.00 | 24,450.00 | 24,450.00 | 146,123 |
| 2024-02-29 | 23,900.00 | 24,050.00 | 23,050.00 | 23,600.00 | 23,600.00 | 92,034 |
| 2024-02-28 | 23,100.00 | 24,150.00 | 23,100.00 | 23,700.00 | 23,700.00 | 74,864 |
| 2024-02-27 | 24,350.00 | 24,500.00 | 22,950.00 | 23,300.00 | 23,300.00 | 137,575 |
| 2024-02-26 | 23,550.00 | 24,850.00 | 23,350.00 | 24,350.00 | 24,350.00 | 166,170 |
| 2024-02-23 | 24,200.00 | 24,250.00 | 23,000.00 | 23,550.00 | 23,550.00 | 123,236 |
| 2024-02-22 | 23,100.00 | 24,000.00 | 22,700.00 | 23,750.00 | 23,750.00 | 148,681 |
| 2024-02-21 | 21,850.00 | 23,100.00 | 21,850.00 | 22,550.00 | 22,550.00 | 80,826 |
| 2024-02-20 | 21,850.00 | 23,550.00 | 21,800.00 | 22,100.00 | 22,100.00 | 211,159 |
| 2024-02-19 | 22,100.00 | 22,350.00 | 21,850.00 | 22,000.00 | 22,000.00 | 66,651 |
| 2024-02-16 | 22,750.00 | 23,050.00 | 22,300.00 | 22,350.00 | 22,350.00 | 61,350 |
| 2024-02-15 | 23,700.00 | 24,000.00 | 22,450.00 | 22,700.00 | 22,700.00 | 116,406 |
| 2024-02-14 | 23,000.00 | 24,450.00 | 22,750.00 | 23,650.00 | 23,650.00 | 105,581 |
| 2024-02-13 | 22,200.00 | 24,100.00 | 21,950.00 | 23,650.00 | 23,650.00 | 226,110 |
| 2024-02-08 | 22,000.00 | 22,500.00 | 21,700.00 | 21,800.00 | 21,800.00 | 60,306 |
| 2024-02-07 | 22,000.00 | 23,000.00 | 21,350.00 | 22,000.00 | 22,000.00 | 79,724 |
| 2024-02-06 | 21,550.00 | 22,450.00 | 21,550.00 | 22,000.00 | 22,000.00 | 66,362 |
| 2024-02-05 | 21,750.00 | 22,800.00 | 20,800.00 | 22,050.00 | 22,050.00 | 155,136 |
| 2024-02-02 | 20,950.00 | 21,750.00 | 20,950.00 | 21,200.00 | 21,200.00 | 132,629 |
| 2024-02-01 | 22,100.00 | 22,300.00 | 20,450.00 | 20,950.00 | 20,950.00 | 253,752 |
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.