BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 4,825.00 | 4,825.00 | 4,710.00 | 4,745.00 | 4,670.94 | 534,026 |
| 2023-02-08 | 4,850.00 | 4,920.00 | 4,830.00 | 4,845.00 | 4,769.38 | 315,212 |
| 2023-02-07 | 4,865.00 | 4,990.00 | 4,830.00 | 4,845.00 | 4,769.38 | 568,350 |
| 2023-02-06 | 4,910.00 | 4,910.00 | 4,810.00 | 4,810.00 | 4,734.93 | 412,470 |
| 2023-02-03 | 4,965.00 | 5,070.00 | 4,910.00 | 4,935.00 | 4,857.98 | 436,643 |
| 2023-02-02 | 4,895.00 | 5,000.00 | 4,895.00 | 4,960.00 | 4,882.59 | 496,480 |
| 2023-02-01 | 4,710.00 | 4,925.00 | 4,705.00 | 4,885.00 | 4,808.76 | 588,154 |
| 2023-01-31 | 4,770.00 | 4,805.00 | 4,700.00 | 4,710.00 | 4,636.49 | 437,607 |
| 2023-01-30 | 4,885.00 | 4,945.00 | 4,755.00 | 4,770.00 | 4,695.55 | 522,069 |
| 2023-01-27 | 4,920.00 | 4,965.00 | 4,860.00 | 4,885.00 | 4,808.76 | 407,496 |
| 2023-01-26 | 4,905.00 | 5,180.00 | 4,835.00 | 4,890.00 | 4,813.68 | 1,308,897 |
| 2023-01-25 | 4,805.00 | 5,010.00 | 4,800.00 | 4,890.00 | 4,813.68 | 551,921 |
| 2023-01-20 | 4,800.00 | 4,850.00 | 4,735.00 | 4,760.00 | 4,685.71 | 312,762 |
| 2023-01-19 | 4,800.00 | 4,950.00 | 4,795.00 | 4,800.00 | 4,725.08 | 408,557 |
| 2023-01-18 | 5,030.00 | 5,060.00 | 4,880.00 | 4,905.00 | 4,828.44 | 444,580 |
| 2023-01-17 | 5,280.00 | 5,310.00 | 5,000.00 | 5,030.00 | 4,951.49 | 712,945 |
| 2023-01-16 | 5,170.00 | 5,320.00 | 5,090.00 | 5,300.00 | 5,217.28 | 553,552 |
| 2023-01-13 | 5,160.00 | 5,190.00 | 5,090.00 | 5,130.00 | 5,049.93 | 409,740 |
| 2023-01-12 | 5,200.00 | 5,220.00 | 5,110.00 | 5,190.00 | 5,109.00 | 459,338 |
| 2023-01-11 | 5,120.00 | 5,200.00 | 5,030.00 | 5,160.00 | 5,079.46 | 570,874 |
| 2023-01-10 | 5,070.00 | 5,100.00 | 5,000.00 | 5,020.00 | 4,941.65 | 409,616 |
| 2023-01-09 | 4,920.00 | 5,090.00 | 4,920.00 | 5,070.00 | 4,990.87 | 607,314 |
| 2023-01-06 | 4,820.00 | 4,930.00 | 4,725.00 | 4,890.00 | 4,813.68 | 611,884 |
| 2023-01-05 | 4,740.00 | 4,880.00 | 4,735.00 | 4,815.00 | 4,739.85 | 536,541 |
| 2023-01-04 | 4,605.00 | 4,750.00 | 4,605.00 | 4,750.00 | 4,675.86 | 380,808 |
| 2023-01-03 | 4,575.00 | 4,720.00 | 4,490.00 | 4,665.00 | 4,592.19 | 586,258 |
| 2023-01-02 | 4,650.00 | 4,900.00 | 4,615.00 | 4,625.00 | 4,552.81 | 652,964 |
| 2022-12-29 | 4,840.00 | 4,845.00 | 4,600.00 | 4,650.00 | 4,577.42 | 585,720 |
| 2022-12-28 | 4,985.00 | 5,050.00 | 4,820.00 | 4,840.00 | 4,764.46 | 851,566 |
| 2022-12-27 | 4,900.00 | 5,090.00 | 4,900.00 | 5,030.00 | 4,951.49 | 712,369 |
| 2022-12-26 | 4,800.00 | 4,960.00 | 4,775.00 | 4,900.00 | 4,823.52 | 699,968 |
| 2022-12-23 | 4,980.00 | 4,980.00 | 4,795.00 | 4,795.00 | 4,720.16 | 875,586 |
| 2022-12-22 | 4,995.00 | 5,200.00 | 4,995.00 | 5,050.00 | 4,971.18 | 815,536 |
| 2022-12-21 | 4,915.00 | 5,140.00 | 4,915.00 | 4,995.00 | 4,917.04 | 622,855 |
| 2022-12-20 | 5,200.00 | 5,200.00 | 4,980.00 | 4,990.00 | 4,912.12 | 640,696 |
| 2022-12-19 | 5,360.00 | 5,450.00 | 5,160.00 | 5,170.00 | 5,089.31 | 732,681 |
| 2022-12-16 | 5,140.00 | 5,440.00 | 5,060.00 | 5,350.00 | 5,266.50 | 1,023,802 |
| 2022-12-15 | 5,310.00 | 5,330.00 | 5,150.00 | 5,210.00 | 5,128.68 | 555,366 |
| 2022-12-14 | 5,530.00 | 5,590.00 | 5,300.00 | 5,300.00 | 5,217.28 | 1,786,380 |
| 2022-12-13 | 5,200.00 | 5,570.00 | 5,150.00 | 5,370.00 | 5,286.19 | 1,820,605 |
| 2022-12-12 | 5,130.00 | 5,290.00 | 5,100.00 | 5,150.00 | 5,069.62 | 591,442 |
| 2022-12-09 | 4,985.00 | 5,190.00 | 4,900.00 | 5,130.00 | 5,049.93 | 987,515 |
| 2022-12-08 | 4,985.00 | 5,040.00 | 4,875.00 | 4,875.00 | 4,798.91 | 698,523 |
| 2022-12-07 | 4,965.00 | 5,100.00 | 4,890.00 | 5,000.00 | 4,921.96 | 705,052 |
| 2022-12-06 | 5,100.00 | 5,170.00 | 4,965.00 | 4,975.00 | 4,897.35 | 770,876 |
| 2022-12-05 | 4,670.00 | 5,500.00 | 4,650.00 | 5,100.00 | 5,020.40 | 2,816,686 |
| 2022-12-02 | 5,450.00 | 5,450.00 | 5,150.00 | 5,180.00 | 5,099.15 | 1,013,336 |
| 2022-12-01 | 5,360.00 | 5,570.00 | 5,350.00 | 5,420.00 | 5,335.41 | 1,068,011 |
| 2022-11-30 | 5,520.00 | 5,520.00 | 5,310.00 | 5,320.00 | 5,236.97 | 1,906,269 |
| 2022-11-29 | 5,330.00 | 5,510.00 | 5,200.00 | 5,500.00 | 5,414.16 | 788,070 |
| 2022-11-28 | 5,660.00 | 5,660.00 | 5,250.00 | 5,450.00 | 5,364.94 | 860,860 |
| 2022-11-25 | 5,810.00 | 5,820.00 | 5,650.00 | 5,660.00 | 5,571.66 | 690,819 |
| 2022-11-24 | 5,890.00 | 5,930.00 | 5,770.00 | 5,800.00 | 5,709.48 | 931,653 |
| 2022-11-23 | 5,910.00 | 6,440.00 | 5,790.00 | 5,850.00 | 5,758.70 | 4,587,086 |
| 2022-11-22 | 5,740.00 | 5,980.00 | 5,710.00 | 5,750.00 | 5,660.26 | 1,309,344 |
| 2022-11-21 | 5,750.00 | 5,970.00 | 5,500.00 | 5,730.00 | 5,640.57 | 1,593,939 |
| 2022-11-18 | 5,810.00 | 5,890.00 | 5,730.00 | 5,780.00 | 5,689.79 | 1,094,737 |
| 2022-11-17 | 6,250.00 | 6,280.00 | 5,800.00 | 5,810.00 | 5,719.32 | 2,280,498 |
| 2022-11-16 | 6,750.00 | 6,780.00 | 6,160.00 | 6,210.00 | 6,113.08 | 4,014,554 |
| 2022-11-15 | 5,870.00 | 6,970.00 | 5,660.00 | 6,640.00 | 6,536.37 | 14,268,800 |
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.