BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,130.00 | 10,390.00 | 9,760.00 | 9,840.00 | 9,840.00 | 19,415 |
| 2026-07-21 | 10,000.00 | 10,130.00 | 9,750.00 | 9,890.00 | 9,890.00 | 21,126 |
| 2026-07-20 | 10,600.00 | 10,600.00 | 10,140.00 | 10,220.00 | 10,220.00 | 24,014 |
| 2026-07-16 | 10,850.00 | 11,090.00 | 10,060.00 | 10,860.00 | 10,860.00 | 35,008 |
| 2026-07-15 | 10,300.00 | 12,120.00 | 10,300.00 | 10,850.00 | 10,850.00 | 36,428 |
| 2026-07-14 | 10,040.00 | 10,610.00 | 9,700.00 | 10,380.00 | 10,380.00 | 53,374 |
| 2026-07-13 | 10,680.00 | 11,090.00 | 10,110.00 | 10,120.00 | 10,120.00 | 22,264 |
| 2026-07-10 | 9,990.00 | 10,850.00 | 9,990.00 | 10,680.00 | 10,680.00 | 20,253 |
| 2026-07-09 | 10,000.00 | 10,760.00 | 9,920.00 | 9,940.00 | 9,940.00 | 74,246 |
| 2026-07-08 | 10,750.00 | 11,690.00 | 10,190.00 | 10,240.00 | 10,240.00 | 43,395 |
| 2026-07-07 | 10,690.00 | 12,000.00 | 10,030.00 | 11,140.00 | 11,140.00 | 64,896 |
| 2026-07-06 | 11,550.00 | 11,550.00 | 10,200.00 | 10,710.00 | 10,710.00 | 37,951 |
| 2026-07-03 | 11,470.00 | 11,930.00 | 10,460.00 | 11,550.00 | 11,550.00 | 43,317 |
| 2026-07-02 | 12,840.00 | 12,950.00 | 11,130.00 | 11,480.00 | 11,480.00 | 46,052 |
| 2026-07-01 | 11,900.00 | 13,400.00 | 11,800.00 | 12,960.00 | 12,960.00 | 62,898 |
| 2026-06-30 | 11,010.00 | 12,490.00 | 11,010.00 | 12,040.00 | 12,040.00 | 60,236 |
| 2026-06-29 | 11,780.00 | 11,940.00 | 11,000.00 | 11,170.00 | 11,170.00 | 45,566 |
| 2026-06-26 | 11,700.00 | 12,200.00 | 9,700.00 | 11,780.00 | 11,780.00 | 173,894 |
| 2026-06-25 | 11,700.00 | 13,030.00 | 11,450.00 | 11,730.00 | 11,730.00 | 104,226 |
| 2026-06-24 | 12,550.00 | 12,950.00 | 11,550.00 | 11,700.00 | 11,700.00 | 104,802 |
| 2026-06-23 | 12,390.00 | 13,620.00 | 11,210.00 | 13,140.00 | 13,140.00 | 192,952 |
| 2026-06-22 | 12,150.00 | 13,030.00 | 11,810.00 | 12,380.00 | 12,380.00 | 68,863 |
| 2026-06-19 | 12,840.00 | 12,860.00 | 11,700.00 | 12,110.00 | 12,110.00 | 62,061 |
| 2026-06-18 | 13,100.00 | 13,500.00 | 12,520.00 | 12,520.00 | 12,520.00 | 28,353 |
| 2026-06-17 | 13,140.00 | 13,630.00 | 12,510.00 | 12,940.00 | 12,940.00 | 68,867 |
| 2026-06-16 | 13,370.00 | 13,930.00 | 12,900.00 | 13,140.00 | 13,140.00 | 57,205 |
| 2026-06-15 | 14,730.00 | 15,570.00 | 12,430.00 | 12,800.00 | 12,800.00 | 154,781 |
| 2026-06-12 | 13,980.00 | 15,570.00 | 13,740.00 | 15,150.00 | 15,150.00 | 127,235 |
| 2026-06-11 | 12,350.00 | 13,640.00 | 11,980.00 | 13,460.00 | 13,460.00 | 155,955 |
| 2026-06-10 | 12,730.00 | 12,970.00 | 12,000.00 | 12,350.00 | 12,350.00 | 53,223 |
| 2026-06-09 | 11,700.00 | 12,990.00 | 11,700.00 | 12,930.00 | 12,930.00 | 53,875 |
| 2026-06-08 | 12,770.00 | 12,770.00 | 11,190.00 | 11,690.00 | 11,690.00 | 55,604 |
| 2026-06-05 | 13,990.00 | 13,990.00 | 13,010.00 | 13,220.00 | 13,220.00 | 42,630 |
| 2026-06-04 | 13,730.00 | 14,400.00 | 13,390.00 | 13,980.00 | 13,980.00 | 39,265 |
| 2026-06-02 | 13,570.00 | 13,570.00 | 12,720.00 | 13,270.00 | 13,270.00 | 68,991 |
| 2026-06-01 | 14,500.00 | 14,500.00 | 13,300.00 | 13,570.00 | 13,570.00 | 78,932 |
| 2026-05-29 | 14,700.00 | 15,100.00 | 13,460.00 | 14,540.00 | 14,540.00 | 88,437 |
| 2026-05-28 | 15,480.00 | 15,480.00 | 14,170.00 | 14,590.00 | 14,590.00 | 75,003 |
| 2026-05-27 | 16,720.00 | 16,950.00 | 15,310.00 | 15,500.00 | 15,500.00 | 75,333 |
| 2026-05-26 | 16,700.00 | 17,530.00 | 16,000.00 | 16,560.00 | 16,560.00 | 58,800 |
| 2026-05-22 | 16,020.00 | 16,830.00 | 16,020.00 | 16,700.00 | 16,700.00 | 57,821 |
| 2026-05-21 | 14,880.00 | 16,590.00 | 14,880.00 | 16,000.00 | 16,000.00 | 77,678 |
| 2026-05-20 | 14,680.00 | 14,690.00 | 13,920.00 | 14,620.00 | 14,620.00 | 69,018 |
| 2026-05-19 | 15,600.00 | 15,600.00 | 14,410.00 | 14,680.00 | 14,680.00 | 69,774 |
| 2026-05-18 | 15,820.00 | 15,900.00 | 14,880.00 | 15,600.00 | 15,600.00 | 83,912 |
| 2026-05-15 | 17,690.00 | 17,690.00 | 15,650.00 | 16,080.00 | 16,080.00 | 84,472 |
| 2026-05-14 | 17,790.00 | 17,950.00 | 16,260.00 | 17,690.00 | 17,690.00 | 135,672 |
| 2026-05-13 | 17,140.00 | 18,760.00 | 16,300.00 | 17,790.00 | 17,790.00 | 130,364 |
| 2026-05-12 | 17,660.00 | 18,110.00 | 16,540.00 | 16,970.00 | 16,970.00 | 123,743 |
| 2026-05-11 | 17,950.00 | 18,620.00 | 17,620.00 | 17,660.00 | 17,660.00 | 83,267 |
| 2026-05-08 | 18,140.00 | 18,520.00 | 17,400.00 | 17,940.00 | 17,940.00 | 145,338 |
| 2026-05-07 | 18,100.00 | 18,180.00 | 17,550.00 | 18,150.00 | 18,150.00 | 69,424 |
| 2026-05-06 | 19,000.00 | 19,000.00 | 17,710.00 | 18,070.00 | 18,070.00 | 100,283 |
| 2026-05-04 | 18,220.00 | 18,720.00 | 17,500.00 | 18,150.00 | 18,150.00 | 97,095 |
| 2026-04-30 | 18,340.00 | 18,340.00 | 17,150.00 | 17,850.00 | 17,850.00 | 109,611 |
| 2026-04-29 | 17,300.00 | 18,380.00 | 17,010.00 | 18,000.00 | 18,000.00 | 98,226 |
| 2026-04-28 | 17,870.00 | 18,150.00 | 17,500.00 | 17,560.00 | 17,560.00 | 54,694 |
| 2026-04-27 | 18,100.00 | 19,050.00 | 17,200.00 | 17,860.00 | 17,860.00 | 152,895 |
| 2026-04-24 | 16,300.00 | 18,500.00 | 16,300.00 | 17,750.00 | 17,750.00 | 309,416 |
| 2026-04-23 | 16,540.00 | 16,720.00 | 15,880.00 | 16,000.00 | 16,000.00 | 59,118 |
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.