BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 15,930.00 | 16,460.00 | 15,600.00 | 16,350.00 | 16,350.00 | 63,204 |
| 2026-04-21 | 16,390.00 | 16,540.00 | 15,550.00 | 15,930.00 | 15,930.00 | 56,272 |
| 2026-04-20 | 16,690.00 | 16,760.00 | 15,900.00 | 15,920.00 | 15,920.00 | 95,142 |
| 2026-04-17 | 16,200.00 | 17,940.00 | 15,900.00 | 16,950.00 | 16,950.00 | 334,122 |
| 2026-04-16 | 15,450.00 | 16,310.00 | 15,250.00 | 16,240.00 | 16,240.00 | 90,527 |
| 2026-04-15 | 14,940.00 | 15,700.00 | 14,690.00 | 15,450.00 | 15,450.00 | 72,556 |
| 2026-04-14 | 14,890.00 | 14,890.00 | 14,510.00 | 14,550.00 | 14,550.00 | 28,239 |
| 2026-04-13 | 14,090.00 | 14,820.00 | 13,790.00 | 14,520.00 | 14,520.00 | 45,323 |
| 2026-04-10 | 13,720.00 | 14,360.00 | 13,570.00 | 14,260.00 | 14,260.00 | 32,118 |
| 2026-04-09 | 13,600.00 | 13,720.00 | 13,200.00 | 13,480.00 | 13,480.00 | 16,437 |
| 2026-04-08 | 13,000.00 | 13,720.00 | 12,910.00 | 13,600.00 | 13,600.00 | 40,809 |
| 2026-04-07 | 13,010.00 | 13,010.00 | 12,350.00 | 12,490.00 | 12,490.00 | 32,524 |
| 2026-04-06 | 13,240.00 | 13,240.00 | 12,540.00 | 12,540.00 | 12,540.00 | 35,841 |
| 2026-04-03 | 12,770.00 | 13,000.00 | 12,580.00 | 12,880.00 | 12,880.00 | 25,086 |
| 2026-04-02 | 13,500.00 | 13,700.00 | 12,320.00 | 12,470.00 | 12,470.00 | 63,816 |
| 2026-04-01 | 13,010.00 | 13,490.00 | 12,990.00 | 13,390.00 | 13,390.00 | 40,545 |
| 2026-03-31 | 13,150.00 | 13,980.00 | 12,460.00 | 12,460.00 | 12,460.00 | 67,957 |
| 2026-03-30 | 14,250.00 | 14,250.00 | 12,830.00 | 13,400.00 | 13,400.00 | 45,652 |
| 2026-03-27 | 14,170.00 | 14,910.00 | 13,710.00 | 14,410.00 | 14,410.00 | 45,821 |
| 2026-03-26 | 15,080.00 | 15,400.00 | 14,320.00 | 14,370.00 | 14,370.00 | 58,698 |
| 2026-03-25 | 15,020.00 | 15,470.00 | 14,900.00 | 15,310.00 | 15,310.00 | 49,489 |
| 2026-03-24 | 15,900.00 | 15,930.00 | 14,600.00 | 15,010.00 | 15,010.00 | 52,760 |
| 2026-03-23 | 16,250.00 | 16,260.00 | 15,180.00 | 15,180.00 | 15,180.00 | 89,923 |
| 2026-03-20 | 17,000.00 | 17,500.00 | 15,790.00 | 16,260.00 | 16,260.00 | 132,407 |
| 2026-03-19 | 15,360.00 | 16,790.00 | 15,145.00 | 16,790.00 | 16,790.00 | 170,239 |
| 2026-03-18 | 15,620.00 | 15,820.00 | 15,160.00 | 15,600.00 | 15,600.00 | 65,309 |
| 2026-03-17 | 14,700.00 | 15,410.00 | 14,610.00 | 15,240.00 | 15,240.00 | 82,475 |
| 2026-03-16 | 13,840.00 | 14,620.00 | 13,640.00 | 14,620.00 | 14,620.00 | 31,082 |
| 2026-03-13 | 13,750.00 | 13,990.00 | 13,500.00 | 13,840.00 | 13,840.00 | 43,950 |
| 2026-03-12 | 14,230.00 | 14,230.00 | 13,810.00 | 14,100.00 | 14,100.00 | 29,505 |
| 2026-03-11 | 14,040.00 | 14,660.00 | 13,920.00 | 14,300.00 | 14,300.00 | 43,736 |
| 2026-03-10 | 14,000.00 | 14,140.00 | 13,670.00 | 14,030.00 | 14,030.00 | 47,507 |
| 2026-03-09 | 14,600.00 | 14,650.00 | 13,090.00 | 13,410.00 | 13,410.00 | 148,513 |
| 2026-03-06 | 14,570.00 | 15,710.00 | 14,390.00 | 15,600.00 | 15,600.00 | 43,709 |
| 2026-03-05 | 14,610.00 | 15,100.00 | 13,750.00 | 14,690.00 | 14,690.00 | 60,793 |
| 2026-03-04 | 14,690.00 | 14,880.00 | 12,800.00 | 13,160.00 | 13,160.00 | 113,743 |
| 2026-03-03 | 15,200.00 | 16,270.00 | 14,890.00 | 14,890.00 | 14,890.00 | 117,887 |
| 2026-02-27 | 16,160.00 | 16,600.00 | 15,500.00 | 15,590.00 | 15,590.00 | 123,332 |
| 2026-02-26 | 16,000.00 | 16,250.00 | 15,330.00 | 16,140.00 | 16,140.00 | 110,668 |
| 2026-02-25 | 16,440.00 | 16,490.00 | 15,520.00 | 15,800.00 | 15,800.00 | 94,635 |
| 2026-02-24 | 15,830.00 | 16,400.00 | 15,500.00 | 16,140.00 | 16,140.00 | 56,178 |
| 2026-02-23 | 16,190.00 | 16,480.00 | 15,730.00 | 15,960.00 | 15,960.00 | 52,602 |
| 2026-02-20 | 16,420.00 | 16,520.00 | 15,810.00 | 15,810.00 | 15,810.00 | 57,452 |
| 2026-02-19 | 15,470.00 | 16,490.00 | 15,470.00 | 16,420.00 | 16,420.00 | 89,138 |
| 2026-02-13 | 15,350.00 | 15,590.00 | 15,010.00 | 15,350.00 | 15,350.00 | 40,724 |
| 2026-02-12 | 16,080.00 | 16,180.00 | 15,430.00 | 15,470.00 | 15,470.00 | 43,879 |
| 2026-02-11 | 16,410.00 | 16,530.00 | 15,750.00 | 15,850.00 | 15,850.00 | 37,279 |
| 2026-02-10 | 16,140.00 | 16,840.00 | 15,630.00 | 16,400.00 | 16,400.00 | 91,509 |
| 2026-02-09 | 15,700.00 | 16,460.00 | 15,560.00 | 16,370.00 | 16,370.00 | 114,035 |
| 2026-02-06 | 14,300.00 | 15,560.00 | 13,940.00 | 15,350.00 | 15,350.00 | 65,780 |
| 2026-02-05 | 15,400.00 | 15,490.00 | 14,760.00 | 14,940.00 | 14,940.00 | 46,398 |
| 2026-02-04 | 15,080.00 | 15,400.00 | 14,820.00 | 15,400.00 | 15,400.00 | 34,690 |
| 2026-02-03 | 14,950.00 | 15,280.00 | 14,770.00 | 15,100.00 | 15,100.00 | 44,507 |
| 2026-02-02 | 15,700.00 | 15,710.00 | 14,390.00 | 14,650.00 | 14,650.00 | 118,881 |
| 2026-01-30 | 15,150.00 | 16,660.00 | 15,010.00 | 15,860.00 | 15,860.00 | 270,440 |
| 2026-01-29 | 15,110.00 | 15,730.00 | 14,020.00 | 15,180.00 | 15,180.00 | 135,786 |
| 2026-01-28 | 14,570.00 | 14,840.00 | 14,190.00 | 14,830.00 | 14,830.00 | 88,278 |
| 2026-01-27 | 13,950.00 | 14,120.00 | 13,040.00 | 14,100.00 | 14,100.00 | 48,275 |
| 2026-01-26 | 13,650.00 | 13,970.00 | 13,400.00 | 13,950.00 | 13,950.00 | 46,895 |
| 2026-01-23 | 13,780.00 | 13,830.00 | 12,900.00 | 13,570.00 | 13,570.00 | 48,895 |
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.