See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 256840.KQ stock page

BNC Korea Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,655.003,720.003,625.003,700.003,642.25408,415
2024-01-293,650.003,725.003,630.003,670.003,612.72472,814
2024-01-263,530.003,680.003,520.003,640.003,583.19368,894
2024-01-253,690.003,690.003,530.003,530.003,474.91573,408
2024-01-243,740.003,745.003,600.003,705.003,647.171,001,009
2024-01-233,465.004,390.003,430.003,735.003,676.7110,566,640
2024-01-223,330.003,440.003,325.003,420.003,366.62583,385
2024-01-193,480.003,585.003,480.003,555.003,499.52457,200
2024-01-183,520.003,565.003,400.003,475.003,420.76321,476
2024-01-173,695.003,695.003,450.003,485.003,430.61594,256
2024-01-163,740.003,770.003,650.003,695.003,637.33284,625
2024-01-153,850.003,850.003,735.003,735.003,676.71413,537
2024-01-123,950.004,070.003,850.003,885.003,824.36679,349
2024-01-113,885.003,975.003,885.003,930.003,868.66559,603
2024-01-103,800.003,865.003,750.003,865.003,804.68324,637
2024-01-093,765.003,855.003,765.003,790.003,730.85304,696
2024-01-083,830.003,845.003,735.003,755.003,696.39402,146
2024-01-053,835.003,885.003,785.003,815.003,755.46441,198
2024-01-043,880.003,895.003,770.003,800.003,740.69539,713
2024-01-033,800.003,915.003,775.003,880.003,819.44782,100
2024-01-023,725.004,095.003,685.003,830.003,770.223,104,210
2023-12-283,540.003,710.003,525.003,700.003,642.25957,479
2023-12-273,490.003,590.003,475.003,540.003,484.75587,398
2023-12-263,470.003,650.003,455.003,470.003,415.841,013,840
2023-12-223,430.003,525.003,380.003,450.003,396.15582,309
2023-12-213,390.003,445.003,355.003,380.003,327.25334,766
2023-12-203,400.003,475.003,370.003,410.003,356.78335,820
2023-12-193,345.003,380.003,305.003,370.003,317.40267,393
2023-12-183,400.003,415.003,340.003,340.003,287.87371,917
2023-12-153,430.003,485.003,395.003,395.003,342.01473,829
2023-12-143,400.003,435.003,375.003,420.003,366.62204,763
2023-12-133,485.003,485.003,360.003,375.003,322.32314,103
2023-12-123,485.003,520.003,465.003,495.003,440.45240,414
2023-12-113,465.003,555.003,450.003,480.003,425.69391,893
2023-12-083,445.003,510.003,435.003,465.003,410.92433,374
2023-12-073,530.003,660.003,435.003,445.003,391.231,395,694
2023-12-063,445.003,530.003,405.003,500.003,445.37559,322
2023-12-053,365.003,455.003,350.003,450.003,396.15441,258
2023-12-043,335.003,665.003,325.003,365.003,312.48851,787
2023-12-013,335.003,355.003,300.003,335.003,282.95216,641
2023-11-303,335.003,375.003,310.003,335.003,282.95279,188
2023-11-293,360.003,425.003,325.003,335.003,282.95340,966
2023-11-283,350.003,435.003,345.003,375.003,322.32308,458
2023-11-273,400.003,420.003,335.003,345.003,292.79420,233
2023-11-243,525.003,780.003,405.003,405.003,351.862,149,326
2023-11-233,400.003,735.003,350.003,450.003,396.153,619,873
2023-11-223,450.003,465.003,345.003,370.003,317.40268,661
2023-11-213,460.003,475.003,410.003,450.003,396.15249,409
2023-11-203,400.003,475.003,370.003,455.003,401.08343,469
2023-11-173,410.003,435.003,335.003,400.003,346.93320,780
2023-11-163,305.003,410.003,300.003,395.003,342.01310,344
2023-11-153,350.003,380.003,295.003,325.003,273.10403,768
2023-11-143,215.003,300.003,215.003,285.003,233.73200,175
2023-11-133,250.003,350.003,175.003,190.003,140.21346,977
2023-11-103,350.003,370.003,180.003,240.003,189.43281,721
2023-11-093,580.003,580.003,325.003,350.003,297.71645,911
2023-11-083,370.003,590.003,365.003,485.003,430.61942,759
2023-11-073,475.003,475.003,305.003,370.003,317.40508,131
2023-11-063,300.003,480.003,300.003,475.003,420.76452,566
2023-11-033,220.003,325.003,195.003,300.003,248.50325,197
← NewerPage 12 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2970.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.