BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 14,970.00 | 16,140.00 | 14,820.00 | 16,040.00 | 16,040.00 | 167,572 |
| 2025-10-24 | 15,370.00 | 15,940.00 | 14,850.00 | 14,970.00 | 14,970.00 | 75,216 |
| 2025-10-23 | 15,610.00 | 15,690.00 | 15,110.00 | 15,200.00 | 15,200.00 | 83,236 |
| 2025-10-22 | 14,980.00 | 15,790.00 | 14,540.00 | 15,600.00 | 15,600.00 | 178,266 |
| 2025-10-21 | 14,410.00 | 15,150.00 | 14,150.00 | 14,980.00 | 14,980.00 | 232,777 |
| 2025-10-20 | 13,500.00 | 15,150.00 | 13,500.00 | 14,390.00 | 14,390.00 | 206,028 |
| 2025-10-17 | 13,440.00 | 14,140.00 | 12,750.00 | 13,370.00 | 13,370.00 | 159,418 |
| 2025-10-16 | 13,350.00 | 13,500.00 | 13,000.00 | 13,280.00 | 13,280.00 | 101,124 |
| 2025-10-15 | 13,230.00 | 13,640.00 | 13,010.00 | 13,440.00 | 13,440.00 | 94,711 |
| 2025-10-14 | 14,200.00 | 14,810.00 | 12,940.00 | 13,190.00 | 13,190.00 | 176,382 |
| 2025-10-13 | 13,700.00 | 14,110.00 | 13,600.00 | 13,800.00 | 13,800.00 | 112,103 |
| 2025-10-10 | 14,430.00 | 14,950.00 | 14,080.00 | 14,100.00 | 14,100.00 | 149,284 |
| 2025-10-02 | 14,080.00 | 14,410.00 | 13,890.00 | 14,060.00 | 14,060.00 | 163,386 |
| 2025-10-01 | 13,910.00 | 14,290.00 | 13,680.00 | 14,000.00 | 14,000.00 | 106,449 |
| 2025-09-30 | 15,000.00 | 15,200.00 | 13,780.00 | 13,880.00 | 13,880.00 | 231,493 |
| 2025-09-29 | 13,980.00 | 14,930.00 | 13,770.00 | 14,890.00 | 14,890.00 | 153,013 |
| 2025-09-26 | 14,220.00 | 14,660.00 | 13,550.00 | 13,850.00 | 13,850.00 | 156,623 |
| 2025-09-25 | 14,340.00 | 15,630.00 | 13,980.00 | 14,420.00 | 14,420.00 | 713,841 |
| 2025-09-24 | 13,110.00 | 14,940.00 | 12,810.00 | 14,340.00 | 14,340.00 | 473,463 |
| 2025-09-23 | 13,510.00 | 13,730.00 | 13,070.00 | 13,350.00 | 13,350.00 | 75,478 |
| 2025-09-22 | 13,720.00 | 13,940.00 | 13,460.00 | 13,460.00 | 13,460.00 | 112,765 |
| 2025-09-19 | 14,000.00 | 14,770.00 | 13,200.00 | 13,700.00 | 13,700.00 | 470,085 |
| 2025-09-18 | 12,200.00 | 13,160.00 | 12,060.00 | 12,770.00 | 12,770.00 | 113,433 |
| 2025-09-17 | 12,110.00 | 12,440.00 | 11,850.00 | 12,200.00 | 12,200.00 | 45,321 |
| 2025-09-16 | 12,170.00 | 12,370.00 | 11,460.00 | 12,300.00 | 12,300.00 | 61,384 |
| 2025-09-15 | 12,130.00 | 12,470.00 | 12,110.00 | 12,170.00 | 12,170.00 | 43,663 |
| 2025-09-12 | 12,500.00 | 12,650.00 | 12,010.00 | 12,140.00 | 12,140.00 | 87,232 |
| 2025-09-11 | 12,280.00 | 12,400.00 | 11,920.00 | 11,940.00 | 11,940.00 | 41,008 |
| 2025-09-10 | 11,920.00 | 12,150.00 | 11,640.00 | 12,100.00 | 12,100.00 | 56,195 |
| 2025-09-09 | 12,020.00 | 12,030.00 | 11,740.00 | 11,910.00 | 11,910.00 | 38,808 |
| 2025-09-08 | 11,550.00 | 12,100.00 | 11,550.00 | 11,930.00 | 11,930.00 | 100,764 |
| 2025-09-05 | 10,970.00 | 11,800.00 | 10,970.00 | 11,550.00 | 11,550.00 | 93,673 |
| 2025-09-04 | 10,910.00 | 11,000.00 | 10,750.00 | 10,970.00 | 10,970.00 | 23,211 |
| 2025-09-03 | 10,450.00 | 10,900.00 | 10,200.00 | 10,900.00 | 10,900.00 | 34,142 |
| 2025-09-02 | 10,570.00 | 10,740.00 | 10,370.00 | 10,520.00 | 10,520.00 | 18,561 |
| 2025-09-01 | 11,300.00 | 11,300.00 | 10,500.00 | 10,570.00 | 10,570.00 | 51,864 |
| 2025-08-29 | 11,150.00 | 11,700.00 | 10,890.00 | 11,300.00 | 11,300.00 | 73,115 |
| 2025-08-28 | 10,930.00 | 11,170.00 | 10,810.00 | 11,070.00 | 11,070.00 | 23,703 |
| 2025-08-27 | 11,040.00 | 11,100.00 | 10,860.00 | 10,950.00 | 10,950.00 | 40,012 |
| 2025-08-26 | 10,440.00 | 11,130.00 | 10,440.00 | 11,070.00 | 11,070.00 | 87,381 |
| 2025-08-25 | 10,290.00 | 10,550.00 | 10,290.00 | 10,440.00 | 10,440.00 | 18,557 |
| 2025-08-22 | 10,070.00 | 10,270.00 | 10,040.00 | 10,260.00 | 10,260.00 | 18,211 |
| 2025-08-21 | 10,110.00 | 10,360.00 | 10,000.00 | 10,070.00 | 10,070.00 | 22,025 |
| 2025-08-20 | 10,020.00 | 10,250.00 | 9,850.00 | 10,220.00 | 10,220.00 | 36,366 |
| 2025-08-19 | 10,400.00 | 10,400.00 | 10,050.00 | 10,230.00 | 10,230.00 | 23,130 |
| 2025-08-18 | 10,470.00 | 10,530.00 | 9,990.00 | 10,280.00 | 10,280.00 | 43,691 |
| 2025-08-14 | 10,620.00 | 10,700.00 | 10,510.00 | 10,550.00 | 10,550.00 | 24,187 |
| 2025-08-13 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 31,145 |
| 2025-08-12 | 10,630.00 | 10,690.00 | 10,430.00 | 10,540.00 | 10,540.00 | 29,221 |
| 2025-08-11 | 10,390.00 | 10,840.00 | 10,300.00 | 10,600.00 | 10,600.00 | 91,172 |
| 2025-08-08 | 10,230.00 | 10,510.00 | 10,070.00 | 10,290.00 | 10,290.00 | 61,390 |
| 2025-08-07 | 10,230.00 | 10,270.00 | 10,030.00 | 10,230.00 | 10,230.00 | 28,716 |
| 2025-08-06 | 10,340.00 | 10,340.00 | 9,990.00 | 10,230.00 | 10,230.00 | 49,068 |
| 2025-08-05 | 9,970.00 | 10,350.00 | 9,920.00 | 10,350.00 | 10,350.00 | 73,803 |
| 2025-08-04 | 10,010.00 | 10,290.00 | 9,900.00 | 9,970.00 | 9,970.00 | 90,718 |
| 2025-08-01 | 9,910.00 | 10,200.00 | 9,540.00 | 10,000.00 | 10,000.00 | 66,678 |
| 2025-07-31 | 10,100.00 | 10,280.00 | 9,890.00 | 9,960.00 | 9,960.00 | 70,958 |
| 2025-07-30 | 9,840.00 | 10,190.00 | 9,670.00 | 10,100.00 | 10,100.00 | 140,942 |
| 2025-07-29 | 9,600.00 | 9,850.00 | 9,340.00 | 9,820.00 | 9,820.00 | 111,691 |
| 2025-07-28 | 9,220.00 | 9,620.00 | 9,220.00 | 9,620.00 | 9,620.00 | 57,216 |
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.