BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,620.00 | 8,770.00 | 8,600.00 | 8,710.00 | 8,710.00 | 15,581 |
| 2025-04-24 | 8,540.00 | 8,560.00 | 8,420.00 | 8,480.00 | 8,480.00 | 17,728 |
| 2025-04-23 | 8,420.00 | 8,520.00 | 8,250.00 | 8,410.00 | 8,410.00 | 22,472 |
| 2025-04-22 | 8,110.00 | 8,320.00 | 8,110.00 | 8,280.00 | 8,280.00 | 14,509 |
| 2025-04-21 | 8,400.00 | 8,470.00 | 8,300.00 | 8,300.00 | 8,300.00 | 9,174 |
| 2025-04-18 | 8,400.00 | 8,400.00 | 8,200.00 | 8,360.00 | 8,360.00 | 7,788 |
| 2025-04-17 | 8,340.00 | 8,410.00 | 8,220.00 | 8,400.00 | 8,400.00 | 8,780 |
| 2025-04-16 | 8,550.00 | 8,550.00 | 8,180.00 | 8,260.00 | 8,260.00 | 16,375 |
| 2025-04-15 | 8,450.00 | 8,580.00 | 8,290.00 | 8,480.00 | 8,480.00 | 10,728 |
| 2025-04-14 | 8,630.00 | 8,630.00 | 8,200.00 | 8,380.00 | 8,380.00 | 14,875 |
| 2025-04-11 | 8,070.00 | 8,400.00 | 7,810.00 | 8,400.00 | 8,400.00 | 8,375 |
| 2025-04-10 | 7,900.00 | 8,190.00 | 7,840.00 | 8,070.00 | 8,070.00 | 34,056 |
| 2025-04-09 | 7,790.00 | 7,940.00 | 7,500.00 | 7,510.00 | 7,510.00 | 40,777 |
| 2025-04-08 | 8,010.00 | 8,690.00 | 7,750.00 | 7,830.00 | 7,830.00 | 26,044 |
| 2025-04-07 | 8,400.00 | 8,450.00 | 7,700.00 | 7,900.00 | 7,900.00 | 27,565 |
| 2025-04-04 | 8,400.00 | 8,790.00 | 8,400.00 | 8,540.00 | 8,540.00 | 25,470 |
| 2025-04-03 | 9,100.00 | 9,150.00 | 8,800.00 | 8,800.00 | 8,800.00 | 17,666 |
| 2025-04-02 | 9,220.00 | 9,500.00 | 9,060.00 | 9,150.00 | 9,150.00 | 10,544 |
| 2025-04-01 | 8,820.00 | 9,250.00 | 8,820.00 | 9,220.00 | 9,220.00 | 12,209 |
| 2025-03-31 | 9,200.00 | 9,400.00 | 8,880.00 | 8,900.00 | 8,900.00 | 19,169 |
| 2025-03-28 | 9,810.00 | 9,810.00 | 9,420.00 | 9,430.00 | 9,430.00 | 36,216 |
| 2025-03-27 | 10,010.00 | 10,050.00 | 9,750.00 | 9,810.00 | 9,810.00 | 23,765 |
| 2025-03-26 | 10,180.00 | 10,200.00 | 9,990.00 | 10,010.00 | 10,010.00 | 21,550 |
| 2025-03-25 | 10,440.00 | 10,500.00 | 10,000.00 | 10,020.00 | 10,020.00 | 23,708 |
| 2025-03-24 | 10,620.00 | 10,740.00 | 10,280.00 | 10,290.00 | 10,290.00 | 19,694 |
| 2025-03-21 | 10,540.00 | 10,750.00 | 10,360.00 | 10,650.00 | 10,650.00 | 22,473 |
| 2025-03-20 | 10,700.00 | 10,700.00 | 10,180.00 | 10,440.00 | 10,440.00 | 25,562 |
| 2025-03-19 | 10,230.00 | 10,550.00 | 10,180.00 | 10,400.00 | 10,400.00 | 24,520 |
| 2025-03-18 | 10,610.00 | 10,630.00 | 10,210.00 | 10,250.00 | 10,250.00 | 23,211 |
| 2025-03-17 | 10,530.00 | 10,750.00 | 10,450.00 | 10,580.00 | 10,580.00 | 24,531 |
| 2025-03-14 | 10,140.00 | 10,600.00 | 10,130.00 | 10,510.00 | 10,510.00 | 42,631 |
| 2025-03-13 | 10,490.00 | 10,700.00 | 10,150.00 | 10,150.00 | 10,150.00 | 19,072 |
| 2025-03-12 | 10,090.00 | 10,450.00 | 9,880.00 | 10,450.00 | 10,450.00 | 19,059 |
| 2025-03-11 | 9,750.00 | 9,950.00 | 9,410.00 | 9,830.00 | 9,830.00 | 20,338 |
| 2025-03-10 | 9,840.00 | 10,100.00 | 9,750.00 | 9,950.00 | 9,950.00 | 16,023 |
| 2025-03-07 | 9,940.00 | 10,190.00 | 9,660.00 | 9,950.00 | 9,950.00 | 24,604 |
| 2025-03-06 | 10,170.00 | 10,190.00 | 9,880.00 | 9,940.00 | 9,940.00 | 27,436 |
| 2025-03-05 | 10,010.00 | 10,650.00 | 9,930.00 | 10,070.00 | 10,070.00 | 60,275 |
| 2025-03-04 | 10,350.00 | 10,550.00 | 9,970.00 | 10,010.00 | 10,010.00 | 43,083 |
| 2025-02-28 | 10,650.00 | 10,650.00 | 10,180.00 | 10,350.00 | 10,350.00 | 72,561 |
| 2025-02-27 | 11,230.00 | 11,340.00 | 10,750.00 | 10,770.00 | 10,770.00 | 47,562 |
| 2025-02-26 | 11,390.00 | 11,390.00 | 11,000.00 | 11,100.00 | 11,100.00 | 56,710 |
| 2025-02-25 | 11,670.00 | 11,670.00 | 11,310.00 | 11,390.00 | 11,390.00 | 38,806 |
| 2025-02-24 | 11,430.00 | 11,680.00 | 11,290.00 | 11,680.00 | 11,680.00 | 44,839 |
| 2025-02-21 | 11,560.00 | 12,090.00 | 11,400.00 | 11,780.00 | 11,780.00 | 86,259 |
| 2025-02-20 | 12,550.00 | 12,550.00 | 11,530.00 | 11,550.00 | 11,550.00 | 118,357 |
| 2025-02-19 | 10,890.00 | 12,730.00 | 10,780.00 | 12,320.00 | 12,320.00 | 667,741 |
| 2025-02-18 | 11,070.00 | 11,070.00 | 10,780.00 | 10,780.00 | 10,780.00 | 49,584 |
| 2025-02-17 | 10,840.00 | 11,160.00 | 10,760.00 | 10,830.00 | 10,830.00 | 54,455 |
| 2025-02-14 | 10,210.00 | 11,070.00 | 10,210.00 | 10,710.00 | 10,710.00 | 99,609 |
| 2025-02-13 | 10,300.00 | 10,600.00 | 10,170.00 | 10,200.00 | 10,200.00 | 20,244 |
| 2025-02-12 | 10,460.00 | 10,550.00 | 10,150.00 | 10,300.00 | 10,300.00 | 27,267 |
| 2025-02-11 | 10,750.00 | 11,050.00 | 10,410.00 | 10,450.00 | 10,450.00 | 102,116 |
| 2025-02-10 | 10,070.00 | 10,900.00 | 9,940.00 | 10,760.00 | 10,760.00 | 339,607 |
| 2025-02-07 | 10,280.00 | 10,360.00 | 9,700.00 | 10,110.00 | 10,110.00 | 32,398 |
| 2025-02-06 | 9,540.00 | 10,490.00 | 9,540.00 | 10,280.00 | 10,280.00 | 124,638 |
| 2025-02-05 | 9,430.00 | 9,550.00 | 9,220.00 | 9,540.00 | 9,540.00 | 36,652 |
| 2025-02-04 | 8,860.00 | 9,350.00 | 8,860.00 | 9,170.00 | 9,170.00 | 25,362 |
| 2025-02-03 | 9,400.00 | 9,440.00 | 8,780.00 | 8,850.00 | 8,850.00 | 88,155 |
| 2025-01-31 | 10,270.00 | 10,270.00 | 9,550.00 | 9,560.00 | 9,560.00 | 75,031 |
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.