BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,200.00 | 6,380.00 | 6,200.00 | 6,370.00 | 6,270.58 | 769,050 |
| 2024-04-26 | 6,180.00 | 6,360.00 | 6,120.00 | 6,200.00 | 6,103.23 | 702,066 |
| 2024-04-25 | 6,240.00 | 6,360.00 | 6,160.00 | 6,180.00 | 6,083.55 | 839,149 |
| 2024-04-24 | 6,430.00 | 6,490.00 | 6,210.00 | 6,360.00 | 6,260.74 | 1,300,986 |
| 2024-04-23 | 6,410.00 | 6,650.00 | 6,280.00 | 6,360.00 | 6,260.74 | 1,981,419 |
| 2024-04-22 | 6,280.00 | 6,540.00 | 6,250.00 | 6,360.00 | 6,260.74 | 1,628,283 |
| 2024-04-19 | 6,360.00 | 6,400.00 | 6,040.00 | 6,190.00 | 6,093.39 | 1,591,355 |
| 2024-04-18 | 6,090.00 | 6,420.00 | 6,060.00 | 6,360.00 | 6,260.74 | 1,917,518 |
| 2024-04-17 | 6,390.00 | 6,920.00 | 6,040.00 | 6,090.00 | 5,994.95 | 7,994,528 |
| 2024-04-16 | 6,660.00 | 6,890.00 | 6,360.00 | 6,380.00 | 6,280.42 | 2,138,381 |
| 2024-04-15 | 6,750.00 | 7,280.00 | 6,610.00 | 6,760.00 | 6,654.49 | 4,843,818 |
| 2024-04-12 | 6,130.00 | 6,900.00 | 6,130.00 | 6,800.00 | 6,693.87 | 5,656,629 |
| 2024-04-11 | 6,100.00 | 6,350.00 | 5,830.00 | 6,200.00 | 6,103.23 | 2,921,627 |
| 2024-04-09 | 6,170.00 | 6,940.00 | 6,070.00 | 6,300.00 | 6,201.67 | 10,170,700 |
| 2024-04-08 | 6,280.00 | 6,450.00 | 6,100.00 | 6,180.00 | 6,083.55 | 2,581,947 |
| 2024-04-05 | 6,530.00 | 6,590.00 | 6,210.00 | 6,320.00 | 6,221.36 | 1,880,539 |
| 2024-04-04 | 6,790.00 | 6,910.00 | 6,370.00 | 6,580.00 | 6,477.30 | 2,615,972 |
| 2024-04-03 | 6,940.00 | 7,090.00 | 6,680.00 | 6,780.00 | 6,674.18 | 1,931,158 |
| 2024-04-02 | 7,580.00 | 7,590.00 | 6,840.00 | 7,070.00 | 6,959.65 | 3,817,650 |
| 2024-04-01 | 7,350.00 | 7,980.00 | 7,350.00 | 7,580.00 | 7,461.69 | 3,607,377 |
| 2024-03-29 | 7,620.00 | 7,900.00 | 7,380.00 | 7,420.00 | 7,304.19 | 2,722,936 |
| 2024-03-28 | 7,770.00 | 7,980.00 | 7,670.00 | 7,750.00 | 7,629.04 | 2,755,202 |
| 2024-03-27 | 8,310.00 | 8,350.00 | 7,510.00 | 7,770.00 | 7,648.73 | 5,613,196 |
| 2024-03-26 | 8,520.00 | 8,610.00 | 8,060.00 | 8,120.00 | 7,993.27 | 5,022,512 |
| 2024-03-25 | 8,920.00 | 8,950.00 | 8,400.00 | 8,520.00 | 8,387.02 | 4,659,347 |
| 2024-03-22 | 9,130.00 | 9,260.00 | 8,730.00 | 8,840.00 | 8,702.03 | 8,050,862 |
| 2024-03-21 | 7,810.00 | 9,410.00 | 7,720.00 | 9,090.00 | 8,948.13 | 27,038,029 |
| 2024-03-20 | 7,500.00 | 8,950.00 | 7,350.00 | 7,960.00 | 7,835.76 | 27,058,760 |
| 2024-03-19 | 7,010.00 | 7,460.00 | 6,900.00 | 7,280.00 | 7,166.38 | 5,149,063 |
| 2024-03-18 | 7,270.00 | 7,370.00 | 7,000.00 | 7,010.00 | 6,900.59 | 3,462,462 |
| 2024-03-15 | 6,670.00 | 7,410.00 | 6,330.00 | 7,150.00 | 7,038.41 | 13,085,610 |
| 2024-03-14 | 6,640.00 | 6,920.00 | 6,570.00 | 6,690.00 | 6,585.59 | 2,709,438 |
| 2024-03-13 | 6,700.00 | 6,980.00 | 6,550.00 | 6,640.00 | 6,536.37 | 7,007,640 |
| 2024-03-12 | 6,050.00 | 6,900.00 | 5,960.00 | 6,690.00 | 6,585.59 | 18,863,689 |
| 2024-03-11 | 6,350.00 | 6,470.00 | 6,000.00 | 6,050.00 | 5,955.57 | 3,592,388 |
| 2024-03-08 | 6,020.00 | 6,500.00 | 5,940.00 | 6,220.00 | 6,122.92 | 10,577,630 |
| 2024-03-07 | 6,210.00 | 6,290.00 | 5,830.00 | 6,030.00 | 5,935.89 | 5,142,609 |
| 2024-03-06 | 6,000.00 | 6,300.00 | 5,940.00 | 6,060.00 | 5,965.42 | 7,635,892 |
| 2024-03-05 | 5,480.00 | 6,530.00 | 5,260.00 | 6,050.00 | 5,955.57 | 34,138,000 |
| 2024-03-04 | 4,745.00 | 5,730.00 | 4,745.00 | 5,530.00 | 5,443.69 | 24,140,770 |
| 2024-02-29 | 5,180.00 | 5,330.00 | 4,705.00 | 4,745.00 | 4,670.94 | 26,343,000 |
| 2024-02-28 | 4,035.00 | 4,780.00 | 4,000.00 | 4,555.00 | 4,483.91 | 32,330,939 |
| 2024-02-27 | 4,065.00 | 4,065.00 | 3,950.00 | 4,000.00 | 3,937.57 | 574,107 |
| 2024-02-26 | 4,260.00 | 4,265.00 | 4,060.00 | 4,065.00 | 4,001.56 | 1,468,649 |
| 2024-02-23 | 4,000.00 | 4,210.00 | 4,000.00 | 4,205.00 | 4,139.37 | 1,989,318 |
| 2024-02-22 | 4,010.00 | 4,050.00 | 3,960.00 | 3,990.00 | 3,927.73 | 476,372 |
| 2024-02-21 | 3,905.00 | 4,060.00 | 3,880.00 | 4,005.00 | 3,942.49 | 745,668 |
| 2024-02-20 | 3,865.00 | 4,010.00 | 3,850.00 | 3,945.00 | 3,883.43 | 540,254 |
| 2024-02-19 | 3,810.00 | 3,885.00 | 3,805.00 | 3,850.00 | 3,789.91 | 446,498 |
| 2024-02-16 | 3,910.00 | 3,930.00 | 3,850.00 | 3,860.00 | 3,799.75 | 304,333 |
| 2024-02-15 | 3,960.00 | 4,000.00 | 3,875.00 | 3,880.00 | 3,819.44 | 496,630 |
| 2024-02-14 | 4,050.00 | 4,100.00 | 3,945.00 | 3,950.00 | 3,888.35 | 621,441 |
| 2024-02-13 | 4,210.00 | 4,210.00 | 4,015.00 | 4,060.00 | 3,996.63 | 738,102 |
| 2024-02-08 | 4,030.00 | 4,155.00 | 3,940.00 | 4,110.00 | 4,045.85 | 1,119,523 |
| 2024-02-07 | 3,985.00 | 4,485.00 | 3,940.00 | 4,040.00 | 3,976.95 | 7,319,187 |
| 2024-02-06 | 3,790.00 | 3,980.00 | 3,740.00 | 3,975.00 | 3,912.96 | 1,084,788 |
| 2024-02-05 | 3,805.00 | 3,825.00 | 3,715.00 | 3,745.00 | 3,686.55 | 369,951 |
| 2024-02-02 | 3,865.00 | 3,920.00 | 3,805.00 | 3,810.00 | 3,750.54 | 485,995 |
| 2024-02-01 | 3,835.00 | 4,060.00 | 3,770.00 | 3,850.00 | 3,789.91 | 1,931,690 |
| 2024-01-31 | 3,705.00 | 3,995.00 | 3,605.00 | 3,795.00 | 3,735.77 | 1,636,038 |
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.