BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9,370.00 | 9,370.00 | 9,150.00 | 9,220.00 | 9,220.00 | 19,652 |
| 2025-07-24 | 9,420.00 | 9,550.00 | 9,230.00 | 9,270.00 | 9,270.00 | 34,277 |
| 2025-07-23 | 9,400.00 | 9,440.00 | 9,140.00 | 9,400.00 | 9,400.00 | 36,151 |
| 2025-07-22 | 9,580.00 | 9,580.00 | 9,290.00 | 9,310.00 | 9,310.00 | 68,221 |
| 2025-07-21 | 9,490.00 | 9,640.00 | 9,420.00 | 9,460.00 | 9,460.00 | 39,621 |
| 2025-07-18 | 9,730.00 | 9,750.00 | 9,450.00 | 9,470.00 | 9,470.00 | 96,627 |
| 2025-07-17 | 9,800.00 | 9,810.00 | 9,400.00 | 9,730.00 | 9,730.00 | 123,960 |
| 2025-07-16 | 9,650.00 | 10,100.00 | 9,450.00 | 9,800.00 | 9,800.00 | 410,747 |
| 2025-07-15 | 8,910.00 | 11,320.00 | 8,860.00 | 9,600.00 | 9,600.00 | 2,760,872 |
| 2025-07-14 | 9,140.00 | 9,140.00 | 8,880.00 | 8,910.00 | 8,910.00 | 10,784 |
| 2025-07-11 | 9,030.00 | 9,160.00 | 8,910.00 | 9,100.00 | 9,100.00 | 26,985 |
| 2025-07-10 | 8,790.00 | 9,050.00 | 8,790.00 | 8,910.00 | 8,910.00 | 16,851 |
| 2025-07-09 | 8,740.00 | 8,990.00 | 8,670.00 | 8,880.00 | 8,880.00 | 13,829 |
| 2025-07-08 | 8,880.00 | 8,910.00 | 8,700.00 | 8,740.00 | 8,740.00 | 17,788 |
| 2025-07-07 | 8,890.00 | 8,890.00 | 8,760.00 | 8,790.00 | 8,790.00 | 8,041 |
| 2025-07-04 | 9,090.00 | 9,170.00 | 8,900.00 | 8,900.00 | 8,900.00 | 18,618 |
| 2025-07-03 | 8,630.00 | 9,150.00 | 8,620.00 | 9,090.00 | 9,090.00 | 35,794 |
| 2025-07-02 | 8,760.00 | 8,760.00 | 8,480.00 | 8,630.00 | 8,630.00 | 39,664 |
| 2025-07-01 | 8,900.00 | 8,920.00 | 8,760.00 | 8,800.00 | 8,800.00 | 70,570 |
| 2025-06-30 | 8,980.00 | 9,050.00 | 8,810.00 | 8,890.00 | 8,890.00 | 13,873 |
| 2025-06-27 | 9,230.00 | 9,230.00 | 8,980.00 | 9,030.00 | 9,030.00 | 12,052 |
| 2025-06-26 | 9,300.00 | 9,310.00 | 9,020.00 | 9,190.00 | 9,190.00 | 14,020 |
| 2025-06-25 | 9,170.00 | 9,200.00 | 9,040.00 | 9,200.00 | 9,200.00 | 9,794 |
| 2025-06-24 | 8,640.00 | 9,050.00 | 8,640.00 | 8,920.00 | 8,920.00 | 29,818 |
| 2025-06-23 | 8,780.00 | 8,850.00 | 8,570.00 | 8,620.00 | 8,620.00 | 37,162 |
| 2025-06-20 | 8,920.00 | 8,940.00 | 8,720.00 | 8,940.00 | 8,940.00 | 18,348 |
| 2025-06-19 | 8,900.00 | 8,900.00 | 8,740.00 | 8,830.00 | 8,830.00 | 10,905 |
| 2025-06-18 | 8,790.00 | 8,840.00 | 8,670.00 | 8,790.00 | 8,790.00 | 34,309 |
| 2025-06-17 | 8,900.00 | 9,030.00 | 8,620.00 | 8,710.00 | 8,710.00 | 42,331 |
| 2025-06-16 | 9,080.00 | 9,080.00 | 8,560.00 | 8,820.00 | 8,820.00 | 58,343 |
| 2025-06-13 | 9,460.00 | 9,550.00 | 9,020.00 | 9,080.00 | 9,080.00 | 30,982 |
| 2025-06-12 | 9,600.00 | 9,600.00 | 9,310.00 | 9,450.00 | 9,450.00 | 27,860 |
| 2025-06-11 | 9,310.00 | 9,740.00 | 9,270.00 | 9,600.00 | 9,600.00 | 28,376 |
| 2025-06-10 | 9,400.00 | 9,400.00 | 9,200.00 | 9,230.00 | 9,230.00 | 30,177 |
| 2025-06-09 | 9,440.00 | 9,440.00 | 9,200.00 | 9,330.00 | 9,330.00 | 25,666 |
| 2025-06-05 | 9,170.00 | 9,650.00 | 9,050.00 | 9,270.00 | 9,270.00 | 33,154 |
| 2025-06-04 | 9,040.00 | 9,250.00 | 9,040.00 | 9,090.00 | 9,090.00 | 17,256 |
| 2025-06-02 | 9,040.00 | 9,200.00 | 8,890.00 | 9,110.00 | 9,110.00 | 14,552 |
| 2025-05-30 | 9,100.00 | 9,140.00 | 8,950.00 | 9,030.00 | 9,030.00 | 4,900 |
| 2025-05-29 | 9,050.00 | 9,050.00 | 8,900.00 | 9,000.00 | 9,000.00 | 18,388 |
| 2025-05-28 | 9,100.00 | 9,150.00 | 8,910.00 | 8,970.00 | 8,970.00 | 18,894 |
| 2025-05-27 | 9,280.00 | 9,280.00 | 8,860.00 | 9,080.00 | 9,080.00 | 22,416 |
| 2025-05-26 | 8,900.00 | 9,400.00 | 8,860.00 | 9,210.00 | 9,210.00 | 18,054 |
| 2025-05-23 | 8,910.00 | 8,930.00 | 8,620.00 | 8,860.00 | 8,860.00 | 23,586 |
| 2025-05-22 | 9,280.00 | 9,290.00 | 8,790.00 | 8,820.00 | 8,820.00 | 35,619 |
| 2025-05-21 | 9,270.00 | 9,350.00 | 9,150.00 | 9,190.00 | 9,190.00 | 18,582 |
| 2025-05-20 | 9,510.00 | 9,620.00 | 9,150.00 | 9,270.00 | 9,270.00 | 42,374 |
| 2025-05-19 | 10,160.00 | 10,630.00 | 9,450.00 | 9,580.00 | 9,580.00 | 194,178 |
| 2025-05-16 | 9,210.00 | 10,150.00 | 9,210.00 | 9,950.00 | 9,950.00 | 176,017 |
| 2025-05-15 | 8,450.00 | 9,610.00 | 8,380.00 | 9,200.00 | 9,200.00 | 148,398 |
| 2025-05-14 | 8,300.00 | 8,430.00 | 8,210.00 | 8,420.00 | 8,420.00 | 12,906 |
| 2025-05-13 | 8,280.00 | 8,490.00 | 8,250.00 | 8,250.00 | 8,250.00 | 10,045 |
| 2025-05-12 | 7,930.00 | 8,290.00 | 7,910.00 | 8,290.00 | 8,290.00 | 15,072 |
| 2025-05-09 | 7,970.00 | 8,190.00 | 7,800.00 | 7,900.00 | 7,900.00 | 15,677 |
| 2025-05-08 | 7,950.00 | 8,260.00 | 7,830.00 | 7,930.00 | 7,930.00 | 46,986 |
| 2025-05-07 | 8,350.00 | 8,350.00 | 8,160.00 | 8,200.00 | 8,200.00 | 10,204 |
| 2025-05-02 | 8,330.00 | 8,370.00 | 8,010.00 | 8,280.00 | 8,280.00 | 7,535 |
| 2025-04-30 | 8,380.00 | 8,450.00 | 8,230.00 | 8,250.00 | 8,250.00 | 14,604 |
| 2025-04-29 | 8,470.00 | 8,540.00 | 8,310.00 | 8,410.00 | 8,410.00 | 8,084 |
| 2025-04-28 | 8,900.00 | 8,900.00 | 8,360.00 | 8,470.00 | 8,470.00 | 26,383 |
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.