BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10,010.00 | 10,190.00 | 9,580.00 | 9,600.00 | 9,600.00 | 10,099 |
| 2026-10-19 | 9,560.00 | 10,300.00 | 9,550.00 | 10,050.00 | 10,050.00 | 15,515 |
| 2026-10-16 | 9,690.00 | 10,220.00 | 9,690.00 | 9,900.00 | 9,900.00 | 15,824 |
| 2026-10-15 | 10,300.00 | 10,500.00 | 9,300.00 | 9,690.00 | 9,690.00 | 44,617 |
| 2026-10-14 | 11,420.00 | 11,420.00 | 10,500.00 | 10,690.00 | 10,690.00 | 28,470 |
| 2026-10-13 | 11,150.00 | 11,780.00 | 10,510.00 | 11,500.00 | 11,500.00 | 34,786 |
| 2026-10-12 | 12,290.00 | 12,290.00 | 11,310.00 | 11,310.00 | 11,310.00 | 34,064 |
| 2026-10-08 | 11,600.00 | 12,650.00 | 11,600.00 | 12,320.00 | 12,320.00 | 89,140 |
| 2026-10-07 | 12,040.00 | 12,280.00 | 11,550.00 | 11,550.00 | 11,550.00 | 28,592 |
| 2026-10-06 | 11,600.00 | 12,500.00 | 11,590.00 | 12,030.00 | 12,030.00 | 73,953 |
| 2026-10-02 | 11,100.00 | 11,500.00 | 11,100.00 | 11,280.00 | 11,280.00 | 21,112 |
| 2026-10-01 | 10,770.00 | 11,310.00 | 10,570.00 | 11,230.00 | 11,230.00 | 32,650 |
| 2026-09-30 | 10,400.00 | 10,880.00 | 10,400.00 | 10,650.00 | 10,650.00 | 27,247 |
| 2026-09-29 | 10,500.00 | 10,650.00 | 10,060.00 | 10,300.00 | 10,300.00 | 8,665 |
| 2026-09-28 | 10,700.00 | 10,770.00 | 10,230.00 | 10,500.00 | 10,500.00 | 12,163 |
| 2026-09-23 | 10,450.00 | 10,970.00 | 10,400.00 | 10,570.00 | 10,570.00 | 40,100 |
| 2026-09-22 | 10,500.00 | 10,880.00 | 10,350.00 | 10,450.00 | 10,450.00 | 35,659 |
| 2026-09-21 | 10,050.00 | 10,500.00 | 9,850.00 | 10,500.00 | 10,500.00 | 43,833 |
| 2026-09-18 | 9,830.00 | 9,960.00 | 9,680.00 | 9,840.00 | 9,840.00 | 23,785 |
| 2026-09-17 | 9,260.00 | 9,930.00 | 9,040.00 | 9,870.00 | 9,870.00 | 40,909 |
| 2026-09-16 | 8,680.00 | 9,370.00 | 8,570.00 | 9,370.00 | 9,370.00 | 22,281 |
| 2026-09-15 | 8,700.00 | 8,860.00 | 8,590.00 | 8,680.00 | 8,680.00 | 17,298 |
| 2026-09-14 | 8,990.00 | 8,990.00 | 8,680.00 | 8,700.00 | 8,700.00 | 14,242 |
| 2026-09-11 | 8,830.00 | 9,150.00 | 8,820.00 | 8,980.00 | 8,980.00 | 12,428 |
| 2026-09-10 | 9,040.00 | 9,160.00 | 8,825.00 | 8,900.00 | 8,900.00 | 31,061 |
| 2026-09-09 | 9,130.00 | 9,340.00 | 9,000.00 | 9,050.00 | 9,050.00 | 31,499 |
| 2026-09-08 | 9,250.00 | 9,490.00 | 9,090.00 | 9,120.00 | 9,120.00 | 10,527 |
| 2026-09-07 | 9,450.00 | 9,600.00 | 9,300.00 | 9,360.00 | 9,360.00 | 8,305 |
| 2026-09-04 | 9,370.00 | 9,540.00 | 9,260.00 | 9,440.00 | 9,440.00 | 8,747 |
| 2026-09-03 | 9,540.00 | 9,590.00 | 9,240.00 | 9,360.00 | 9,360.00 | 11,927 |
| 2026-09-02 | 9,570.00 | 9,760.00 | 9,410.00 | 9,430.00 | 9,430.00 | 11,679 |
| 2026-09-01 | 9,700.00 | 9,800.00 | 9,570.00 | 9,580.00 | 9,580.00 | 18,238 |
| 2026-08-31 | 10,080.00 | 10,080.00 | 9,560.00 | 9,840.00 | 9,840.00 | 13,696 |
| 2026-08-28 | 10,070.00 | 10,070.00 | 9,810.00 | 9,960.00 | 9,960.00 | 5,703 |
| 2026-08-27 | 10,030.00 | 10,150.00 | 9,720.00 | 10,080.00 | 10,080.00 | 7,794 |
| 2026-08-26 | 10,100.00 | 10,290.00 | 9,710.00 | 10,080.00 | 10,080.00 | 11,733 |
| 2026-08-25 | 9,760.00 | 10,100.00 | 9,240.00 | 10,100.00 | 10,100.00 | 12,111 |
| 2026-08-24 | 9,680.00 | 9,880.00 | 9,580.00 | 9,830.00 | 9,830.00 | 17,097 |
| 2026-08-21 | 9,800.00 | 10,010.00 | 9,670.00 | 9,680.00 | 9,680.00 | 12,605 |
| 2026-08-20 | 10,000.00 | 10,150.00 | 9,800.00 | 10,100.00 | 10,100.00 | 9,746 |
| 2026-08-19 | 10,100.00 | 10,170.00 | 9,680.00 | 9,690.00 | 9,690.00 | 27,397 |
| 2026-08-18 | 10,250.00 | 11,100.00 | 10,040.00 | 10,100.00 | 10,100.00 | 29,691 |
| 2026-08-14 | 10,480.00 | 10,600.00 | 10,010.00 | 10,180.00 | 10,180.00 | 23,435 |
| 2026-08-13 | 10,550.00 | 10,760.00 | 10,300.00 | 10,480.00 | 10,480.00 | 25,339 |
| 2026-08-12 | 10,400.00 | 10,550.00 | 10,200.00 | 10,550.00 | 10,550.00 | 28,574 |
| 2026-08-11 | 10,060.00 | 10,500.00 | 9,940.00 | 10,380.00 | 10,380.00 | 53,033 |
| 2026-08-10 | 9,670.00 | 10,090.00 | 9,670.00 | 10,060.00 | 10,060.00 | 9,487 |
| 2026-08-07 | 9,870.00 | 10,280.00 | 9,570.00 | 9,680.00 | 9,680.00 | 11,780 |
| 2026-08-06 | 10,000.00 | 10,080.00 | 9,570.00 | 9,870.00 | 9,870.00 | 10,290 |
| 2026-08-05 | 9,810.00 | 10,140.00 | 9,720.00 | 10,000.00 | 10,000.00 | 35,642 |
| 2026-08-04 | 9,370.00 | 9,590.00 | 9,060.00 | 9,440.00 | 9,440.00 | 34,015 |
| 2026-08-03 | 8,470.00 | 11,050.00 | 8,300.00 | 9,470.00 | 9,470.00 | 321,555 |
| 2026-07-31 | 7,540.00 | 8,580.00 | 7,540.00 | 8,560.00 | 8,560.00 | 35,451 |
| 2026-07-30 | 7,120.00 | 7,900.00 | 7,120.00 | 7,330.00 | 7,330.00 | 31,789 |
| 2026-07-29 | 8,560.00 | 8,740.00 | 7,230.00 | 7,620.00 | 7,620.00 | 62,194 |
| 2026-07-28 | 8,980.00 | 9,350.00 | 8,430.00 | 8,480.00 | 8,480.00 | 37,687 |
| 2026-07-27 | 9,510.00 | 10,000.00 | 9,080.00 | 9,460.00 | 9,460.00 | 33,634 |
| 2026-07-24 | 10,000.00 | 10,020.00 | 9,470.00 | 9,500.00 | 9,500.00 | 32,727 |
| 2026-07-23 | 9,870.00 | 10,190.00 | 9,840.00 | 10,140.00 | 10,140.00 | 12,356 |
| 2026-07-22 | 10,130.00 | 10,390.00 | 9,760.00 | 9,840.00 | 9,840.00 | 19,415 |
Page 1 of 19 · 1,132 trading daysOlder →
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.