BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,080.00 | 7,200.00 | 6,440.00 | 6,470.00 | 6,369.02 | 5,662,192 |
| 2024-07-25 | 6,650.00 | 7,040.00 | 6,640.00 | 6,690.00 | 6,585.59 | 6,212,397 |
| 2024-07-24 | 6,500.00 | 7,110.00 | 6,490.00 | 6,820.00 | 6,713.56 | 15,475,040 |
| 2024-07-23 | 6,050.00 | 6,620.00 | 6,040.00 | 6,350.00 | 6,250.89 | 7,550,738 |
| 2024-07-22 | 6,300.00 | 6,320.00 | 5,960.00 | 6,050.00 | 5,955.57 | 1,217,317 |
| 2024-07-19 | 5,830.00 | 6,350.00 | 5,750.00 | 6,190.00 | 6,093.39 | 3,295,947 |
| 2024-07-18 | 5,800.00 | 5,960.00 | 5,680.00 | 5,900.00 | 5,807.92 | 1,340,261 |
| 2024-07-17 | 6,410.00 | 6,490.00 | 5,910.00 | 5,970.00 | 5,876.82 | 2,191,323 |
| 2024-07-16 | 6,320.00 | 6,520.00 | 6,170.00 | 6,440.00 | 6,339.49 | 2,907,012 |
| 2024-07-15 | 6,140.00 | 6,740.00 | 6,110.00 | 6,400.00 | 6,300.11 | 11,608,110 |
| 2024-07-12 | 5,890.00 | 6,180.00 | 5,760.00 | 5,930.00 | 5,837.45 | 1,641,438 |
| 2024-07-11 | 6,230.00 | 6,250.00 | 5,930.00 | 5,930.00 | 5,837.45 | 1,701,739 |
| 2024-07-10 | 5,930.00 | 6,420.00 | 5,760.00 | 6,250.00 | 6,152.45 | 4,606,386 |
| 2024-07-09 | 6,160.00 | 6,260.00 | 6,010.00 | 6,080.00 | 5,985.11 | 1,880,109 |
| 2024-07-08 | 6,350.00 | 6,460.00 | 6,050.00 | 6,210.00 | 6,113.08 | 2,901,607 |
| 2024-07-05 | 6,070.00 | 6,460.00 | 6,020.00 | 6,220.00 | 6,122.92 | 7,983,631 |
| 2024-07-04 | 5,960.00 | 6,270.00 | 5,870.00 | 6,060.00 | 5,965.42 | 4,333,972 |
| 2024-07-03 | 5,360.00 | 6,230.00 | 5,340.00 | 6,110.00 | 6,014.64 | 20,490,660 |
| 2024-07-02 | 5,300.00 | 5,690.00 | 5,250.00 | 5,340.00 | 5,256.66 | 4,402,279 |
| 2024-07-01 | 4,710.00 | 5,630.00 | 4,670.00 | 5,360.00 | 5,276.34 | 8,666,552 |
| 2024-06-28 | 5,090.00 | 5,090.00 | 4,710.00 | 4,775.00 | 4,700.47 | 1,492,134 |
| 2024-06-27 | 5,280.00 | 5,360.00 | 5,040.00 | 5,080.00 | 5,000.71 | 850,595 |
| 2024-06-26 | 5,440.00 | 5,450.00 | 5,190.00 | 5,350.00 | 5,266.50 | 702,304 |
| 2024-06-25 | 5,680.00 | 5,700.00 | 5,350.00 | 5,390.00 | 5,305.88 | 949,388 |
| 2024-06-24 | 5,750.00 | 5,850.00 | 5,660.00 | 5,730.00 | 5,640.57 | 1,005,254 |
| 2024-06-21 | 5,570.00 | 5,810.00 | 5,530.00 | 5,710.00 | 5,620.88 | 1,017,981 |
| 2024-06-20 | 5,600.00 | 5,670.00 | 5,530.00 | 5,570.00 | 5,483.07 | 441,708 |
| 2024-06-19 | 5,550.00 | 5,790.00 | 5,500.00 | 5,630.00 | 5,542.13 | 946,466 |
| 2024-06-18 | 5,800.00 | 5,810.00 | 5,470.00 | 5,480.00 | 5,394.47 | 913,392 |
| 2024-06-17 | 5,440.00 | 5,930.00 | 5,440.00 | 5,780.00 | 5,689.79 | 1,956,225 |
| 2024-06-14 | 5,410.00 | 5,540.00 | 5,310.00 | 5,430.00 | 5,345.25 | 559,274 |
| 2024-06-13 | 5,450.00 | 5,590.00 | 5,410.00 | 5,410.00 | 5,325.56 | 635,749 |
| 2024-06-12 | 5,590.00 | 5,620.00 | 5,400.00 | 5,450.00 | 5,364.94 | 655,057 |
| 2024-06-11 | 5,610.00 | 5,640.00 | 5,500.00 | 5,590.00 | 5,502.75 | 526,880 |
| 2024-06-10 | 5,640.00 | 5,730.00 | 5,450.00 | 5,570.00 | 5,483.07 | 1,090,194 |
| 2024-06-07 | 5,190.00 | 5,660.00 | 5,190.00 | 5,560.00 | 5,473.22 | 3,202,504 |
| 2024-06-05 | 5,220.00 | 5,220.00 | 5,060.00 | 5,190.00 | 5,109.00 | 466,785 |
| 2024-06-04 | 5,210.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,118.84 | 567,721 |
| 2024-06-03 | 5,230.00 | 5,320.00 | 5,180.00 | 5,210.00 | 5,128.68 | 746,123 |
| 2024-05-31 | 5,230.00 | 5,260.00 | 5,070.00 | 5,210.00 | 5,128.68 | 689,293 |
| 2024-05-30 | 5,150.00 | 5,320.00 | 5,070.00 | 5,140.00 | 5,059.78 | 668,491 |
| 2024-05-29 | 5,170.00 | 5,340.00 | 5,140.00 | 5,220.00 | 5,138.53 | 790,371 |
| 2024-05-28 | 5,240.00 | 5,280.00 | 5,180.00 | 5,200.00 | 5,118.84 | 448,060 |
| 2024-05-27 | 5,190.00 | 5,230.00 | 5,080.00 | 5,200.00 | 5,118.84 | 625,911 |
| 2024-05-24 | 5,260.00 | 5,340.00 | 5,190.00 | 5,200.00 | 5,118.84 | 541,462 |
| 2024-05-23 | 5,340.00 | 5,370.00 | 5,250.00 | 5,260.00 | 5,177.90 | 549,922 |
| 2024-05-22 | 5,300.00 | 5,380.00 | 5,240.00 | 5,340.00 | 5,256.66 | 766,454 |
| 2024-05-21 | 5,610.00 | 5,650.00 | 5,350.00 | 5,390.00 | 5,305.88 | 855,886 |
| 2024-05-20 | 5,590.00 | 5,810.00 | 5,560.00 | 5,610.00 | 5,522.44 | 1,366,557 |
| 2024-05-17 | 5,430.00 | 5,600.00 | 5,310.00 | 5,490.00 | 5,404.31 | 1,017,547 |
| 2024-05-16 | 5,480.00 | 5,680.00 | 5,450.00 | 5,490.00 | 5,404.31 | 992,165 |
| 2024-05-14 | 5,490.00 | 5,550.00 | 5,330.00 | 5,420.00 | 5,335.41 | 962,195 |
| 2024-05-13 | 5,670.00 | 5,710.00 | 5,430.00 | 5,500.00 | 5,414.16 | 1,100,486 |
| 2024-05-10 | 5,810.00 | 5,810.00 | 5,630.00 | 5,630.00 | 5,542.13 | 1,012,780 |
| 2024-05-09 | 6,110.00 | 6,170.00 | 5,690.00 | 5,810.00 | 5,719.32 | 1,718,864 |
| 2024-05-08 | 6,230.00 | 6,320.00 | 6,050.00 | 6,110.00 | 6,014.64 | 731,490 |
| 2024-05-07 | 6,160.00 | 6,310.00 | 6,160.00 | 6,250.00 | 6,152.45 | 605,681 |
| 2024-05-03 | 6,240.00 | 6,330.00 | 6,120.00 | 6,130.00 | 6,034.33 | 802,863 |
| 2024-05-02 | 6,600.00 | 6,770.00 | 6,200.00 | 6,220.00 | 6,122.92 | 1,687,748 |
| 2024-04-30 | 6,370.00 | 6,530.00 | 6,250.00 | 6,430.00 | 6,329.64 | 1,126,299 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.