BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 10,270.00 | 10,270.00 | 9,550.00 | 9,560.00 | 9,560.00 | 75,031 |
| 2025-01-24 | 10,230.00 | 10,510.00 | 10,150.00 | 10,270.00 | 10,270.00 | 33,185 |
| 2025-01-23 | 10,470.00 | 10,820.00 | 10,210.00 | 10,230.00 | 10,230.00 | 147,842 |
| 2025-01-22 | 10,200.00 | 11,090.00 | 10,000.00 | 10,370.00 | 10,370.00 | 214,243 |
| 2025-01-21 | 10,300.00 | 12,660.00 | 9,930.00 | 10,000.00 | 10,000.00 | 1,709,610 |
| 2025-01-20 | 10,080.00 | 10,130.00 | 9,510.00 | 10,090.00 | 10,090.00 | 118,530 |
| 2025-01-17 | 8,850.00 | 10,060.00 | 8,850.00 | 9,890.00 | 9,890.00 | 302,237 |
| 2025-01-16 | 8,770.00 | 9,040.00 | 8,770.00 | 8,910.00 | 8,910.00 | 32,222 |
| 2025-01-15 | 8,880.00 | 9,120.00 | 8,670.00 | 8,740.00 | 8,740.00 | 31,395 |
| 2025-01-14 | 8,740.00 | 8,970.00 | 8,740.00 | 8,880.00 | 8,880.00 | 11,275 |
| 2025-01-13 | 9,100.00 | 9,120.00 | 8,790.00 | 8,800.00 | 8,800.00 | 23,378 |
| 2025-01-10 | 9,180.00 | 9,210.00 | 9,010.00 | 9,060.00 | 9,060.00 | 19,768 |
| 2025-01-09 | 9,190.00 | 9,380.00 | 9,060.00 | 9,100.00 | 9,100.00 | 39,291 |
| 2025-01-08 | 8,880.00 | 9,270.00 | 8,750.00 | 9,190.00 | 9,190.00 | 42,952 |
| 2025-01-07 | 9,100.00 | 9,150.00 | 8,870.00 | 8,880.00 | 8,880.00 | 36,930 |
| 2025-01-06 | 8,590.00 | 9,230.00 | 8,590.00 | 9,060.00 | 9,060.00 | 80,641 |
| 2025-01-03 | 8,010.00 | 8,700.00 | 8,010.00 | 8,590.00 | 8,590.00 | 62,702 |
| 2025-01-02 | 7,980.00 | 8,130.00 | 7,950.00 | 8,100.00 | 8,100.00 | 19,619 |
| 2024-12-30 | 8,000.00 | 8,360.00 | 7,930.00 | 8,060.00 | 8,060.00 | 13,153 |
| 2024-12-27 | 8,010.00 | 8,200.00 | 7,920.00 | 8,000.00 | 8,000.00 | 16,186 |
| 2024-12-26 | 8,410.00 | 8,410.00 | 7,920.00 | 8,020.00 | 8,020.00 | 34,351 |
| 2024-12-24 | 8,460.00 | 8,540.00 | 8,220.00 | 8,220.00 | 8,220.00 | 25,412 |
| 2024-12-23 | 8,230.00 | 8,640.00 | 8,230.00 | 8,460.00 | 8,460.00 | 34,922 |
| 2024-12-20 | 8,670.00 | 8,670.00 | 8,240.00 | 8,270.00 | 8,270.00 | 21,100 |
| 2024-12-19 | 8,600.00 | 8,740.00 | 8,550.00 | 8,600.00 | 8,600.00 | 23,458 |
| 2024-12-18 | 8,870.00 | 8,900.00 | 8,530.00 | 8,890.00 | 8,890.00 | 27,056 |
| 2024-12-17 | 8,790.00 | 8,870.00 | 8,620.00 | 8,850.00 | 8,850.00 | 28,170 |
| 2024-12-16 | 8,540.00 | 8,870.00 | 8,540.00 | 8,790.00 | 8,790.00 | 34,396 |
| 2024-12-13 | 8,350.00 | 8,640.00 | 8,310.00 | 8,540.00 | 8,540.00 | 42,642 |
| 2024-12-12 | 8,280.00 | 8,400.00 | 8,140.00 | 8,350.00 | 8,350.00 | 33,853 |
| 2024-12-11 | 7,810.00 | 8,390.00 | 7,710.00 | 8,260.00 | 8,260.00 | 64,617 |
| 2024-12-10 | 7,280.00 | 7,810.00 | 7,280.00 | 7,810.00 | 7,810.00 | 39,658 |
| 2024-12-09 | 7,340.00 | 7,440.00 | 7,080.00 | 7,280.00 | 7,280.00 | 108,228 |
| 2024-12-06 | 7,950.00 | 7,980.00 | 7,340.00 | 7,570.00 | 7,570.00 | 134,358 |
| 2024-12-05 | 8,240.00 | 8,300.00 | 7,900.00 | 7,950.00 | 7,950.00 | 81,546 |
| 2024-12-04 | 8,150.00 | 8,470.00 | 8,100.00 | 8,160.00 | 8,160.00 | 63,389 |
| 2024-12-03 | 8,250.00 | 8,590.00 | 8,250.00 | 8,540.00 | 8,540.00 | 69,018 |
| 2024-12-02 | 8,530.00 | 9,380.00 | 8,330.00 | 8,350.00 | 8,350.00 | 131,024 |
| 2024-11-29 | 8,780.00 | 8,970.00 | 8,410.00 | 8,560.00 | 8,560.00 | 66,871 |
| 2024-11-28 | 9,080.00 | 9,120.00 | 8,740.00 | 8,830.00 | 8,830.00 | 92,010 |
| 2024-11-27 | 9,490.00 | 9,490.00 | 9,060.00 | 9,080.00 | 9,080.00 | 58,419 |
| 2024-11-26 | 9,450.00 | 9,550.00 | 9,350.00 | 9,410.00 | 9,410.00 | 25,017 |
| 2024-11-25 | 9,230.00 | 9,540.00 | 9,220.00 | 9,490.00 | 9,490.00 | 48,684 |
| 2024-11-22 | 9,340.00 | 9,500.00 | 9,210.00 | 9,220.00 | 9,220.00 | 40,363 |
| 2024-11-21 | 9,390.00 | 9,480.00 | 9,160.00 | 9,290.00 | 9,290.00 | 63,525 |
| 2024-11-20 | 9,700.00 | 9,700.00 | 9,300.00 | 9,320.00 | 9,320.00 | 56,843 |
| 2024-11-19 | 9,430.00 | 9,600.00 | 9,370.00 | 9,600.00 | 9,600.00 | 26,320 |
| 2024-11-18 | 9,600.00 | 9,740.00 | 9,350.00 | 9,550.00 | 9,550.00 | 61,506 |
| 2024-11-15 | 9,300.00 | 9,700.00 | 9,300.00 | 9,610.00 | 9,610.00 | 78,834 |
| 2024-11-14 | 10,020.00 | 10,210.00 | 9,480.00 | 9,500.00 | 9,500.00 | 99,408 |
| 2024-11-13 | 9,900.00 | 10,400.00 | 9,870.00 | 10,010.00 | 10,010.00 | 77,018 |
| 2024-11-12 | 10,900.00 | 10,900.00 | 9,940.00 | 9,970.00 | 9,970.00 | 147,495 |
| 2024-11-11 | 11,900.00 | 11,900.00 | 10,900.00 | 11,000.00 | 11,000.00 | 122,181 |
| 2024-11-08 | 11,910.00 | 12,260.00 | 11,840.00 | 11,850.00 | 11,850.00 | 53,491 |
| 2024-11-07 | 12,130.00 | 12,230.00 | 11,650.00 | 11,790.00 | 11,790.00 | 92,046 |
| 2024-11-06 | 12,210.00 | 12,510.00 | 11,960.00 | 12,040.00 | 12,040.00 | 52,224 |
| 2024-11-05 | 12,310.00 | 12,980.00 | 12,140.00 | 12,200.00 | 12,200.00 | 59,374 |
| 2024-11-04 | 12,220.00 | 12,420.00 | 12,140.00 | 12,310.00 | 12,310.00 | 55,654 |
| 2024-11-01 | 12,700.00 | 12,700.00 | 12,290.00 | 12,320.00 | 12,320.00 | 50,771 |
| 2024-10-31 | 12,700.00 | 12,950.00 | 12,350.00 | 12,820.00 | 12,820.00 | 32,592 |
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.