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%WTI99.10▲ 2.01%
← 256840.KQ stock page

BNC Korea Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,545.003,695.003,450.003,500.003,445.37722,311
2023-08-013,530.003,700.003,480.003,545.003,489.67957,173
2023-07-313,250.003,650.003,200.003,530.003,474.912,081,827
2023-07-282,980.003,180.002,970.003,180.003,130.37319,061
2023-07-272,940.003,110.002,940.003,070.003,022.08541,889
2023-07-263,095.003,100.002,865.002,875.002,830.13997,190
2023-07-253,240.003,240.003,105.003,120.003,071.30451,812
2023-07-243,390.003,585.003,195.003,235.003,184.511,250,630
2023-07-213,305.003,880.003,300.003,340.003,287.875,901,485
2023-07-203,150.003,335.003,130.003,225.003,174.67332,333
2023-07-193,180.003,240.003,065.003,170.003,120.52424,008
2023-07-183,310.003,340.003,200.003,200.003,150.06324,289
2023-07-173,345.003,375.003,275.003,310.003,258.34223,322
2023-07-143,335.003,385.003,300.003,345.003,292.79199,443
2023-07-133,300.003,440.003,300.003,335.003,282.95278,996
2023-07-123,255.003,315.003,200.003,300.003,248.50243,606
2023-07-113,260.003,290.003,210.003,255.003,204.20232,063
2023-07-103,275.003,330.003,250.003,255.003,204.20230,678
2023-07-073,435.003,435.003,275.003,335.003,282.95278,747
2023-07-063,335.003,700.003,240.003,405.003,351.86744,164
2023-07-053,350.003,400.003,300.003,335.003,282.95136,291
2023-07-043,450.003,470.003,325.003,350.003,297.71200,803
2023-07-033,275.003,510.003,275.003,415.003,361.70424,285
2023-06-303,265.003,310.003,205.003,275.003,223.89165,733
2023-06-293,305.003,330.003,260.003,265.003,214.04180,058
2023-06-283,325.003,400.003,290.003,295.003,243.57288,252
2023-06-273,300.003,345.003,270.003,320.003,268.18172,843
2023-06-263,350.003,400.003,250.003,315.003,263.26311,274
2023-06-233,380.003,435.003,335.003,350.003,297.71292,168
2023-06-223,430.003,450.003,385.003,400.003,346.93319,507
2023-06-213,590.003,600.003,375.003,430.003,376.47549,358
2023-06-203,620.003,625.003,580.003,580.003,524.12237,004
2023-06-193,580.003,650.003,580.003,620.003,563.50218,129
2023-06-163,680.003,735.003,595.003,595.003,538.89451,511
2023-06-153,685.003,700.003,615.003,665.003,607.80303,750
2023-06-143,710.003,800.003,655.003,685.003,627.49420,297
2023-06-133,765.003,830.003,710.003,710.003,652.10524,229
2023-06-123,870.003,970.003,765.003,765.003,706.24573,660
2023-06-094,040.004,055.003,850.003,900.003,839.13515,639
2023-06-084,050.004,060.003,850.004,055.003,991.711,432,712
2023-06-073,970.004,120.003,970.004,030.003,967.10697,559
2023-06-053,950.003,985.003,905.003,970.003,908.04320,644
2023-06-023,860.003,930.003,845.003,915.003,853.90403,148
2023-06-013,815.003,885.003,785.003,855.003,794.83218,055
2023-05-313,850.003,905.003,790.003,845.003,784.99281,823
2023-05-303,780.003,875.003,750.003,845.003,784.99311,720
2023-05-263,830.003,895.003,775.003,780.003,721.00299,060
2023-05-253,940.004,015.003,845.003,855.003,794.83327,473
2023-05-243,860.003,950.003,850.003,915.003,853.90327,755
2023-05-233,830.003,925.003,830.003,910.003,848.97367,423
2023-05-223,795.003,875.003,725.003,865.003,804.68441,409
2023-05-193,795.003,825.003,735.003,785.003,725.93295,504
2023-05-183,765.003,815.003,720.003,785.003,725.93216,456
2023-05-173,670.003,790.003,635.003,755.003,696.39332,904
2023-05-163,790.003,810.003,655.003,665.003,607.80346,169
2023-05-153,680.003,790.003,635.003,790.003,730.85400,986
2023-05-123,720.003,765.003,630.003,705.003,647.17472,938
2023-05-113,805.003,860.003,760.003,795.003,735.77325,930
2023-05-103,860.003,860.003,770.003,785.003,725.93307,526
2023-05-093,930.003,945.003,785.003,840.003,780.07493,165
← NewerPage 14 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.