BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 13,500.00 | 13,850.00 | 13,100.00 | 13,780.00 | 13,780.00 | 50,191 |
| 2026-01-21 | 13,400.00 | 13,750.00 | 12,670.00 | 13,390.00 | 13,390.00 | 28,116 |
| 2026-01-20 | 13,240.00 | 13,880.00 | 12,850.00 | 13,750.00 | 13,750.00 | 62,713 |
| 2026-01-19 | 13,000.00 | 13,490.00 | 12,800.00 | 13,300.00 | 13,300.00 | 32,501 |
| 2026-01-16 | 13,570.00 | 13,770.00 | 13,100.00 | 13,110.00 | 13,110.00 | 47,049 |
| 2026-01-15 | 13,740.00 | 13,860.00 | 13,350.00 | 13,570.00 | 13,570.00 | 41,817 |
| 2026-01-14 | 13,830.00 | 14,060.00 | 13,600.00 | 13,910.00 | 13,910.00 | 24,900 |
| 2026-01-13 | 13,950.00 | 14,290.00 | 13,720.00 | 13,830.00 | 13,830.00 | 19,041 |
| 2026-01-12 | 14,450.00 | 14,890.00 | 13,820.00 | 13,930.00 | 13,930.00 | 49,185 |
| 2026-01-09 | 14,810.00 | 15,190.00 | 14,310.00 | 14,450.00 | 14,450.00 | 60,120 |
| 2026-01-08 | 15,400.00 | 15,980.00 | 14,750.00 | 14,810.00 | 14,810.00 | 37,963 |
| 2026-01-07 | 15,700.00 | 15,870.00 | 15,050.00 | 15,490.00 | 15,490.00 | 87,405 |
| 2026-01-06 | 14,850.00 | 15,770.00 | 14,550.00 | 15,590.00 | 15,590.00 | 104,872 |
| 2026-01-05 | 14,610.00 | 15,440.00 | 14,410.00 | 14,980.00 | 14,980.00 | 79,533 |
| 2026-01-02 | 13,700.00 | 14,380.00 | 13,570.00 | 14,380.00 | 14,380.00 | 67,365 |
| 2025-12-30 | 13,330.00 | 13,680.00 | 13,210.00 | 13,570.00 | 13,570.00 | 38,678 |
| 2025-12-29 | 12,990.00 | 13,350.00 | 12,980.00 | 13,320.00 | 13,320.00 | 34,444 |
| 2025-12-26 | 12,700.00 | 13,000.00 | 12,670.00 | 12,990.00 | 12,990.00 | 25,149 |
| 2025-12-24 | 12,830.00 | 12,890.00 | 12,670.00 | 12,850.00 | 12,850.00 | 9,168 |
| 2025-12-23 | 13,220.00 | 13,220.00 | 12,260.00 | 12,830.00 | 12,830.00 | 22,637 |
| 2025-12-22 | 12,810.00 | 13,330.00 | 12,810.00 | 13,090.00 | 13,090.00 | 17,429 |
| 2025-12-19 | 12,620.00 | 13,050.00 | 12,130.00 | 12,910.00 | 12,910.00 | 23,543 |
| 2025-12-18 | 12,900.00 | 12,900.00 | 12,520.00 | 12,620.00 | 12,620.00 | 11,857 |
| 2025-12-17 | 12,820.00 | 13,100.00 | 12,100.00 | 12,910.00 | 12,910.00 | 36,033 |
| 2025-12-16 | 13,170.00 | 13,170.00 | 12,750.00 | 12,860.00 | 12,860.00 | 28,738 |
| 2025-12-15 | 13,700.00 | 13,890.00 | 13,170.00 | 13,170.00 | 13,170.00 | 35,876 |
| 2025-12-12 | 13,830.00 | 13,900.00 | 13,540.00 | 13,900.00 | 13,900.00 | 25,737 |
| 2025-12-11 | 13,760.00 | 13,990.00 | 13,530.00 | 13,830.00 | 13,830.00 | 45,062 |
| 2025-12-10 | 13,600.00 | 13,800.00 | 13,450.00 | 13,650.00 | 13,650.00 | 683,930 |
| 2025-12-09 | 13,120.00 | 13,490.00 | 13,120.00 | 13,450.00 | 13,450.00 | 27,412 |
| 2025-12-08 | 13,200.00 | 13,320.00 | 13,010.00 | 13,250.00 | 13,250.00 | 22,632 |
| 2025-12-05 | 12,750.00 | 13,120.00 | 12,600.00 | 13,120.00 | 13,120.00 | 19,979 |
| 2025-12-04 | 13,230.00 | 13,230.00 | 12,430.00 | 12,770.00 | 12,770.00 | 45,786 |
| 2025-12-03 | 13,110.00 | 13,260.00 | 12,910.00 | 13,110.00 | 13,110.00 | 15,681 |
| 2025-12-02 | 13,130.00 | 13,210.00 | 12,810.00 | 13,070.00 | 13,070.00 | 30,821 |
| 2025-12-01 | 12,850.00 | 13,350.00 | 12,850.00 | 13,110.00 | 13,110.00 | 39,352 |
| 2025-11-28 | 13,110.00 | 13,320.00 | 12,750.00 | 12,840.00 | 12,840.00 | 24,798 |
| 2025-11-27 | 12,310.00 | 13,640.00 | 12,310.00 | 13,100.00 | 13,100.00 | 64,240 |
| 2025-11-26 | 12,210.00 | 12,750.00 | 12,000.00 | 12,300.00 | 12,300.00 | 47,681 |
| 2025-11-25 | 11,600.00 | 12,260.00 | 11,590.00 | 12,200.00 | 12,200.00 | 39,817 |
| 2025-11-24 | 12,200.00 | 12,200.00 | 11,450.00 | 11,480.00 | 11,480.00 | 24,731 |
| 2025-11-21 | 11,880.00 | 11,880.00 | 11,540.00 | 11,860.00 | 11,860.00 | 47,346 |
| 2025-11-20 | 12,350.00 | 13,060.00 | 12,240.00 | 12,340.00 | 12,340.00 | 21,399 |
| 2025-11-19 | 12,100.00 | 12,390.00 | 11,680.00 | 12,060.00 | 12,060.00 | 43,605 |
| 2025-11-18 | 12,870.00 | 12,890.00 | 12,050.00 | 12,140.00 | 12,140.00 | 69,402 |
| 2025-11-17 | 13,020.00 | 13,290.00 | 12,660.00 | 12,870.00 | 12,870.00 | 41,331 |
| 2025-11-14 | 13,900.00 | 13,900.00 | 12,890.00 | 12,960.00 | 12,960.00 | 81,568 |
| 2025-11-13 | 13,360.00 | 14,160.00 | 13,360.00 | 14,100.00 | 14,100.00 | 79,561 |
| 2025-11-12 | 13,820.00 | 14,180.00 | 13,340.00 | 13,480.00 | 13,480.00 | 53,592 |
| 2025-11-11 | 14,200.00 | 14,630.00 | 13,850.00 | 13,930.00 | 13,930.00 | 32,268 |
| 2025-11-10 | 14,250.00 | 14,490.00 | 13,920.00 | 14,190.00 | 14,190.00 | 35,643 |
| 2025-11-07 | 15,000.00 | 15,000.00 | 14,010.00 | 14,250.00 | 14,250.00 | 58,419 |
| 2025-11-06 | 14,170.00 | 15,110.00 | 14,010.00 | 15,020.00 | 15,020.00 | 71,434 |
| 2025-11-05 | 14,300.00 | 14,300.00 | 13,290.00 | 14,120.00 | 14,120.00 | 73,462 |
| 2025-11-04 | 14,750.00 | 15,000.00 | 14,300.00 | 14,420.00 | 14,420.00 | 67,440 |
| 2025-11-03 | 14,750.00 | 15,070.00 | 14,590.00 | 14,750.00 | 14,750.00 | 57,505 |
| 2025-10-31 | 14,900.00 | 15,130.00 | 14,660.00 | 14,890.00 | 14,890.00 | 36,919 |
| 2025-10-30 | 14,900.00 | 15,170.00 | 14,500.00 | 15,030.00 | 15,030.00 | 59,445 |
| 2025-10-29 | 15,560.00 | 15,560.00 | 14,560.00 | 15,200.00 | 15,200.00 | 84,626 |
| 2025-10-28 | 16,040.00 | 16,040.00 | 15,000.00 | 15,180.00 | 15,180.00 | 96,070 |
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.