BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 23,150.00 | 23,350.00 | 22,000.00 | 22,100.00 | 22,100.00 | 126,421 |
| 2024-01-30 | 23,000.00 | 23,700.00 | 22,700.00 | 23,250.00 | 23,250.00 | 117,012 |
| 2024-01-29 | 23,000.00 | 23,400.00 | 22,400.00 | 22,850.00 | 22,850.00 | 133,369 |
| 2024-01-26 | 23,800.00 | 24,250.00 | 22,800.00 | 23,250.00 | 23,250.00 | 200,509 |
| 2024-01-25 | 25,750.00 | 25,800.00 | 24,300.00 | 24,600.00 | 24,600.00 | 109,894 |
| 2024-01-24 | 25,400.00 | 25,550.00 | 24,700.00 | 25,500.00 | 25,500.00 | 75,253 |
| 2024-01-23 | 26,200.00 | 26,200.00 | 24,750.00 | 25,300.00 | 25,300.00 | 151,073 |
| 2024-01-22 | 25,950.00 | 26,350.00 | 25,400.00 | 26,000.00 | 26,000.00 | 199,147 |
| 2024-01-19 | 24,600.00 | 25,450.00 | 24,300.00 | 25,300.00 | 25,300.00 | 190,260 |
| 2024-01-18 | 23,800.00 | 24,400.00 | 23,650.00 | 24,100.00 | 24,100.00 | 81,113 |
| 2024-01-17 | 24,250.00 | 25,000.00 | 23,600.00 | 23,800.00 | 23,800.00 | 140,034 |
| 2024-01-16 | 24,500.00 | 25,100.00 | 23,700.00 | 24,250.00 | 24,250.00 | 121,528 |
| 2024-01-15 | 23,950.00 | 24,800.00 | 23,550.00 | 24,450.00 | 24,450.00 | 131,808 |
| 2024-01-12 | 24,800.00 | 25,250.00 | 23,600.00 | 23,900.00 | 23,900.00 | 128,102 |
| 2024-01-11 | 25,300.00 | 26,250.00 | 24,400.00 | 24,800.00 | 24,800.00 | 199,838 |
| 2024-01-10 | 24,900.00 | 25,450.00 | 24,100.00 | 24,700.00 | 24,700.00 | 137,061 |
| 2024-01-09 | 25,900.00 | 27,000.00 | 24,500.00 | 24,900.00 | 24,900.00 | 245,089 |
| 2024-01-08 | 25,150.00 | 25,950.00 | 24,700.00 | 25,450.00 | 25,450.00 | 140,777 |
| 2024-01-05 | 25,750.00 | 26,050.00 | 24,700.00 | 25,150.00 | 25,150.00 | 312,556 |
| 2024-01-04 | 23,550.00 | 25,900.00 | 23,400.00 | 25,150.00 | 25,150.00 | 734,758 |
| 2024-01-03 | 23,250.00 | 23,800.00 | 22,650.00 | 23,800.00 | 23,800.00 | 311,739 |
| 2024-01-02 | 22,000.00 | 23,650.00 | 21,950.00 | 23,550.00 | 23,550.00 | 508,484 |
| 2023-12-28 | 21,500.00 | 23,200.00 | 20,950.00 | 21,650.00 | 21,650.00 | 434,673 |
| 2023-12-27 | 21,000.00 | 21,550.00 | 20,750.00 | 21,400.00 | 21,400.00 | 98,714 |
| 2023-12-26 | 21,250.00 | 21,350.00 | 20,550.00 | 20,900.00 | 20,900.00 | 91,076 |
| 2023-12-22 | 21,300.00 | 22,150.00 | 21,000.00 | 21,250.00 | 21,250.00 | 216,106 |
| 2023-12-21 | 21,550.00 | 21,550.00 | 20,650.00 | 21,150.00 | 21,150.00 | 268,830 |
| 2023-12-20 | 21,800.00 | 23,950.00 | 21,500.00 | 21,550.00 | 21,550.00 | 1,457,255 |
| 2023-12-19 | 21,300.00 | 21,700.00 | 20,900.00 | 21,650.00 | 21,650.00 | 177,449 |
| 2023-12-18 | 20,950.00 | 21,050.00 | 20,650.00 | 20,950.00 | 20,950.00 | 57,803 |
| 2023-12-15 | 21,100.00 | 21,400.00 | 20,500.00 | 20,800.00 | 20,800.00 | 94,380 |
| 2023-12-14 | 20,400.00 | 21,600.00 | 20,250.00 | 21,100.00 | 21,100.00 | 287,515 |
| 2023-12-13 | 20,000.00 | 20,350.00 | 19,720.00 | 20,250.00 | 20,250.00 | 66,203 |
| 2023-12-12 | 19,880.00 | 20,100.00 | 19,660.00 | 19,930.00 | 19,930.00 | 36,708 |
| 2023-12-11 | 19,800.00 | 19,900.00 | 19,400.00 | 19,630.00 | 19,630.00 | 37,958 |
| 2023-12-08 | 19,210.00 | 19,920.00 | 19,210.00 | 19,710.00 | 19,710.00 | 90,014 |
| 2023-12-07 | 19,530.00 | 19,530.00 | 18,870.00 | 19,020.00 | 19,020.00 | 56,848 |
| 2023-12-06 | 19,200.00 | 19,530.00 | 18,960.00 | 19,530.00 | 19,530.00 | 73,880 |
| 2023-12-05 | 19,930.00 | 19,930.00 | 19,000.00 | 19,060.00 | 19,060.00 | 110,638 |
| 2023-12-04 | 20,100.00 | 20,150.00 | 19,580.00 | 20,050.00 | 20,050.00 | 70,580 |
| 2023-12-01 | 20,700.00 | 20,900.00 | 19,950.00 | 19,950.00 | 19,950.00 | 164,355 |
| 2023-11-30 | 20,650.00 | 21,000.00 | 20,600.00 | 20,900.00 | 20,900.00 | 42,431 |
| 2023-11-29 | 21,000.00 | 21,250.00 | 20,500.00 | 20,700.00 | 20,700.00 | 74,729 |
| 2023-11-28 | 21,350.00 | 21,400.00 | 20,650.00 | 21,000.00 | 21,000.00 | 83,269 |
| 2023-11-27 | 21,050.00 | 21,650.00 | 20,800.00 | 21,200.00 | 21,200.00 | 137,891 |
| 2023-11-24 | 20,650.00 | 21,550.00 | 19,990.00 | 20,800.00 | 20,800.00 | 204,762 |
| 2023-11-23 | 21,050.00 | 21,300.00 | 20,650.00 | 20,750.00 | 20,750.00 | 96,989 |
| 2023-11-22 | 20,850.00 | 21,300.00 | 20,700.00 | 21,200.00 | 21,200.00 | 104,617 |
| 2023-11-21 | 20,600.00 | 21,250.00 | 20,600.00 | 21,100.00 | 21,100.00 | 213,492 |
| 2023-11-20 | 20,350.00 | 20,800.00 | 20,250.00 | 20,350.00 | 20,350.00 | 85,436 |
| 2023-11-17 | 20,450.00 | 20,900.00 | 20,300.00 | 20,300.00 | 20,300.00 | 154,691 |
| 2023-11-16 | 20,150.00 | 20,700.00 | 19,850.00 | 20,700.00 | 20,700.00 | 121,614 |
| 2023-11-15 | 20,200.00 | 20,950.00 | 20,050.00 | 20,250.00 | 20,250.00 | 227,367 |
| 2023-11-14 | 19,790.00 | 19,990.00 | 19,550.00 | 19,940.00 | 19,940.00 | 50,348 |
| 2023-11-13 | 20,200.00 | 20,300.00 | 19,610.00 | 19,690.00 | 19,690.00 | 98,348 |
| 2023-11-10 | 19,890.00 | 20,600.00 | 19,780.00 | 20,100.00 | 20,100.00 | 111,075 |
| 2023-11-09 | 20,300.00 | 20,500.00 | 20,000.00 | 20,050.00 | 20,050.00 | 78,642 |
| 2023-11-08 | 20,100.00 | 21,050.00 | 20,050.00 | 20,550.00 | 20,550.00 | 257,607 |
| 2023-11-07 | 20,500.00 | 20,500.00 | 19,750.00 | 20,250.00 | 20,250.00 | 304,292 |
| 2023-11-06 | 21,250.00 | 21,250.00 | 20,350.00 | 20,900.00 | 20,900.00 | 371,174 |
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.