See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 256840.KQ stock page

BNC Korea Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,930.003,945.003,785.003,840.003,780.07493,165
2023-05-083,970.004,045.003,920.003,950.003,888.35365,484
2023-05-043,865.003,965.003,820.003,940.003,878.51325,413
2023-05-033,870.003,935.003,830.003,865.003,804.68267,846
2023-05-023,865.003,925.003,770.003,925.003,863.74351,054
2023-04-283,915.003,950.003,845.003,860.003,799.75371,492
2023-04-273,810.003,900.003,770.003,885.003,824.36423,524
2023-04-263,730.003,900.003,725.003,870.003,809.60392,380
2023-04-253,905.003,970.003,780.003,800.003,740.69530,614
2023-04-244,015.004,055.003,905.003,905.003,844.05457,842
2023-04-214,015.004,100.003,975.004,020.003,957.26497,725
2023-04-204,235.004,235.004,020.004,020.003,957.26633,050
2023-04-194,195.004,210.004,100.004,175.004,109.84567,243
2023-04-184,415.004,480.004,160.004,195.004,129.531,583,127
2023-04-174,415.004,470.004,175.004,285.004,218.121,729,540
2023-04-144,110.004,650.004,105.004,415.004,346.094,041,132
2023-04-134,095.004,140.003,950.004,090.004,026.17649,911
2023-04-123,950.004,055.003,905.004,040.003,976.95607,164
2023-04-113,955.004,055.003,890.003,960.003,898.19548,096
2023-04-104,050.004,055.003,800.003,955.003,893.27840,703
2023-04-074,085.004,145.004,000.004,090.004,026.17362,677
2023-04-064,140.004,190.004,040.004,085.004,021.24472,059
2023-04-054,065.004,165.004,000.004,135.004,070.46671,900
2023-04-043,885.004,090.003,885.004,060.003,996.631,010,510
2023-04-033,910.004,000.003,860.003,885.003,824.36520,530
2023-03-314,010.004,085.003,890.003,980.003,917.88377,022
2023-03-303,865.004,015.003,810.003,985.003,922.80578,867
2023-03-293,945.003,945.003,845.003,855.003,794.83444,468
2023-03-284,075.004,075.003,940.003,955.003,893.27306,596
2023-03-273,905.004,085.003,855.004,010.003,947.41538,716
2023-03-243,890.003,965.003,840.003,900.003,839.13406,175
2023-03-233,890.003,935.003,830.003,855.003,794.83449,710
2023-03-224,005.004,025.003,940.003,995.003,932.65342,877
2023-03-214,020.004,105.003,990.004,000.003,937.57305,031
2023-03-204,040.004,140.003,975.004,035.003,972.02358,743
2023-03-173,775.004,140.003,770.004,055.003,991.711,323,350
2023-03-163,960.003,960.003,570.003,750.003,691.471,041,057
2023-03-153,930.004,010.003,865.003,975.003,912.96644,875
2023-03-143,950.004,025.003,870.003,875.003,814.52518,605
2023-03-134,000.004,055.003,775.004,010.003,947.41520,618
2023-03-104,080.004,115.004,000.004,040.003,976.95584,017
2023-03-094,090.004,185.004,010.004,185.004,119.68492,644
2023-03-084,265.004,280.004,100.004,100.004,036.01735,681
2023-03-074,265.004,410.004,240.004,310.004,242.73516,738
2023-03-064,385.004,390.004,235.004,280.004,213.20731,764
2023-03-034,335.004,470.004,335.004,385.004,316.56328,016
2023-03-024,450.004,450.004,310.004,325.004,257.50592,864
2023-02-284,385.004,490.004,380.004,450.004,380.55407,483
2023-02-274,485.004,490.004,305.004,400.004,331.33430,701
2023-02-244,590.004,595.004,460.004,500.004,429.77524,226
2023-02-234,630.004,720.004,585.004,620.004,547.89262,298
2023-02-224,740.004,780.004,635.004,640.004,567.58434,711
2023-02-214,730.004,875.004,640.004,810.004,734.93507,415
2023-02-204,510.004,755.004,395.004,730.004,656.18857,452
2023-02-174,585.004,625.004,500.004,510.004,439.61453,810
2023-02-164,425.004,740.004,425.004,665.004,592.19837,107
2023-02-154,570.004,625.004,410.004,410.004,341.17552,073
2023-02-144,550.004,640.004,550.004,570.004,498.67337,800
2023-02-134,545.004,585.004,480.004,550.004,478.99555,286
2023-02-104,765.004,765.004,525.004,545.004,474.06883,575
← NewerPage 15 of 21 · 1,229 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.