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%WTI99.35▲ 2.26%
← 256840.KQ stock page

BNC Korea Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,175.003,270.003,160.003,230.003,179.59209,050
2023-11-013,110.003,175.003,110.003,160.003,110.68160,414
2023-10-313,270.003,270.003,085.003,120.003,071.30315,284
2023-10-303,160.003,315.003,110.003,225.003,174.67486,625
2023-10-273,075.003,205.003,035.003,130.003,081.15262,480
2023-10-263,095.003,170.003,035.003,070.003,022.08307,359
2023-10-253,130.003,210.003,120.003,170.003,120.52319,831
2023-10-243,080.003,180.002,975.003,140.003,090.99578,437
2023-10-233,100.003,790.003,065.003,075.003,027.013,125,913
2023-10-203,120.003,180.003,030.003,105.003,056.54322,548
2023-10-193,225.003,265.003,160.003,195.003,145.13210,605
2023-10-183,370.003,370.003,260.003,265.003,214.04241,365
2023-10-173,370.003,440.003,320.003,370.003,317.40251,638
2023-10-163,370.003,400.003,230.003,345.003,292.79275,124
2023-10-133,550.003,550.003,390.003,420.003,366.62262,833
2023-10-123,435.003,650.003,435.003,550.003,494.59312,051
2023-10-113,435.003,550.003,430.003,430.003,376.47195,153
2023-10-103,515.003,595.003,400.003,430.003,376.47272,872
2023-10-063,410.003,625.003,410.003,550.003,494.59197,115
2023-10-053,610.003,640.003,460.003,470.003,415.84276,513
2023-10-043,750.003,800.003,550.003,580.003,524.12460,727
2023-09-273,765.003,830.003,710.003,815.003,755.46276,642
2023-09-263,955.003,955.003,760.003,765.003,706.24441,130
2023-09-253,810.003,970.003,785.003,950.003,888.35454,559
2023-09-223,840.003,905.003,780.003,860.003,799.75439,905
2023-09-213,950.003,950.003,840.003,865.003,804.68497,366
2023-09-204,030.004,040.003,945.003,980.003,917.88407,827
2023-09-194,060.004,100.003,985.004,010.003,947.411,055,521
2023-09-184,165.004,195.004,000.004,120.004,055.70576,443
2023-09-154,245.004,290.004,140.004,165.004,099.99864,881
2023-09-144,400.004,440.004,240.004,245.004,178.75865,941
2023-09-134,575.004,600.004,320.004,360.004,291.951,038,570
2023-09-124,695.004,785.004,600.004,620.004,547.89973,588
2023-09-114,630.004,745.004,550.004,690.004,616.801,524,309
2023-09-084,630.004,695.004,395.004,465.004,395.311,005,613
2023-09-074,715.004,850.004,400.004,585.004,513.441,523,063
2023-09-064,610.004,860.004,550.004,695.004,621.722,056,424
2023-09-054,680.004,685.004,480.004,540.004,469.14967,513
2023-09-044,450.004,770.004,445.004,680.004,606.962,261,916
2023-09-014,400.004,430.004,285.004,405.004,336.25884,589
2023-08-314,315.004,645.004,270.004,295.004,227.974,889,168
2023-08-304,355.004,360.004,220.004,290.004,223.04852,382
2023-08-294,290.004,350.004,220.004,325.004,257.501,000,787
2023-08-284,290.004,485.004,200.004,280.004,213.203,448,591
2023-08-254,100.004,415.004,035.004,115.004,050.771,981,901
2023-08-244,215.004,280.003,975.004,110.004,045.852,846,081
2023-08-233,630.004,315.003,560.004,250.004,183.677,244,357
2023-08-223,505.003,555.003,470.003,525.003,469.98270,886
2023-08-213,565.003,625.003,485.003,505.003,450.30363,758
2023-08-183,565.003,645.003,535.003,590.003,533.97246,241
2023-08-173,690.003,690.003,535.003,565.003,509.36380,726
2023-08-163,720.003,775.003,625.003,690.003,632.41384,559
2023-08-143,880.003,950.003,730.003,755.003,696.39645,836
2023-08-113,880.003,955.003,745.003,880.003,819.44813,031
2023-08-103,800.003,880.003,750.003,820.003,760.38981,769
2023-08-093,430.003,995.003,430.003,840.003,780.073,671,153
2023-08-083,530.003,565.003,360.003,365.003,312.48386,591
2023-08-073,570.003,605.003,455.003,515.003,460.14341,527
2023-08-043,840.003,840.003,500.003,580.003,524.12820,778
2023-08-033,425.003,775.003,425.003,730.003,671.781,335,229
← NewerPage 13 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.