BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 11,050.00 | 11,150.00 | 10,850.00 | 11,050.00 | 10,877.54 | 942,560 |
| 2022-08-12 | 11,250.00 | 11,300.00 | 10,850.00 | 11,150.00 | 10,975.98 | 1,220,259 |
| 2022-08-11 | 11,450.00 | 11,600.00 | 11,200.00 | 11,250.00 | 11,074.41 | 1,389,343 |
| 2022-08-10 | 11,350.00 | 12,250.00 | 11,050.00 | 11,500.00 | 11,320.51 | 4,696,030 |
| 2022-08-09 | 11,600.00 | 11,650.00 | 11,100.00 | 11,350.00 | 11,172.85 | 1,058,262 |
| 2022-08-08 | 11,700.00 | 11,800.00 | 11,450.00 | 11,600.00 | 11,418.95 | 1,123,556 |
| 2022-08-05 | 11,300.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,320.51 | 1,069,930 |
| 2022-08-04 | 11,300.00 | 11,850.00 | 11,050.00 | 11,450.00 | 11,271.29 | 2,669,247 |
| 2022-08-03 | 11,300.00 | 11,550.00 | 11,150.00 | 11,200.00 | 11,025.20 | 1,173,420 |
| 2022-08-02 | 11,250.00 | 11,500.00 | 11,000.00 | 11,450.00 | 11,271.29 | 1,980,487 |
| 2022-08-01 | 11,450.00 | 12,150.00 | 10,950.00 | 11,050.00 | 10,877.54 | 4,507,632 |
| 2022-07-29 | 12,150.00 | 12,200.00 | 11,500.00 | 11,700.00 | 11,517.39 | 2,266,054 |
| 2022-07-28 | 12,800.00 | 12,800.00 | 12,100.00 | 12,250.00 | 12,058.81 | 2,468,303 |
| 2022-07-27 | 12,650.00 | 13,300.00 | 12,550.00 | 12,700.00 | 12,501.78 | 7,493,057 |
| 2022-07-26 | 12,700.00 | 13,200.00 | 12,250.00 | 12,350.00 | 12,157.25 | 9,521,505 |
| 2022-07-25 | 12,000.00 | 12,450.00 | 11,400.00 | 12,050.00 | 11,861.93 | 3,547,092 |
| 2022-07-22 | 12,700.00 | 12,950.00 | 12,150.00 | 12,250.00 | 12,058.81 | 2,984,091 |
| 2022-07-21 | 13,200.00 | 13,250.00 | 12,250.00 | 12,800.00 | 12,600.22 | 5,971,486 |
| 2022-07-20 | 12,100.00 | 13,650.00 | 11,850.00 | 13,150.00 | 12,944.76 | 17,675,551 |
| 2022-07-19 | 13,000.00 | 13,050.00 | 11,800.00 | 12,000.00 | 11,812.71 | 5,038,991 |
| 2022-07-18 | 12,700.00 | 13,300.00 | 12,350.00 | 12,900.00 | 12,698.66 | 6,341,288 |
| 2022-07-15 | 12,050.00 | 12,850.00 | 11,500.00 | 12,650.00 | 12,452.56 | 9,222,450 |
| 2022-07-14 | 12,750.00 | 13,750.00 | 12,050.00 | 12,250.00 | 12,058.81 | 19,559,199 |
| 2022-07-13 | 11,700.00 | 12,400.00 | 11,250.00 | 11,850.00 | 11,665.05 | 14,294,430 |
| 2022-07-12 | 11,600.00 | 11,950.00 | 10,950.00 | 11,450.00 | 11,271.29 | 13,924,940 |
| 2022-07-11 | 8,530.00 | 10,850.00 | 8,460.00 | 10,850.00 | 10,680.66 | 10,409,316 |
| 2022-07-08 | 8,300.00 | 8,710.00 | 8,130.00 | 8,370.00 | 8,239.36 | 3,469,137 |
| 2022-07-07 | 7,820.00 | 8,160.00 | 7,780.00 | 7,950.00 | 7,825.92 | 1,409,744 |
| 2022-07-06 | 8,100.00 | 8,210.00 | 7,740.00 | 7,810.00 | 7,688.10 | 1,735,067 |
| 2022-07-05 | 7,070.00 | 8,300.00 | 7,070.00 | 8,070.00 | 7,944.05 | 3,822,417 |
| 2022-07-04 | 7,000.00 | 7,170.00 | 6,870.00 | 7,020.00 | 6,910.43 | 733,538 |
| 2022-07-01 | 7,350.00 | 7,680.00 | 6,920.00 | 6,980.00 | 6,871.06 | 962,736 |
| 2022-06-30 | 7,520.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,284.50 | 454,367 |
| 2022-06-29 | 7,510.00 | 7,710.00 | 7,450.00 | 7,600.00 | 7,481.38 | 598,391 |
| 2022-06-28 | 7,890.00 | 7,900.00 | 7,680.00 | 7,780.00 | 7,658.57 | 595,127 |
| 2022-06-27 | 7,510.00 | 8,020.00 | 7,410.00 | 7,890.00 | 7,766.86 | 1,283,295 |
| 2022-06-24 | 6,910.00 | 7,480.00 | 6,900.00 | 7,460.00 | 7,343.57 | 1,061,556 |
| 2022-06-23 | 7,170.00 | 7,440.00 | 6,950.00 | 6,960.00 | 6,851.37 | 1,364,460 |
| 2022-06-22 | 7,750.00 | 7,810.00 | 7,100.00 | 7,230.00 | 7,117.16 | 1,183,248 |
| 2022-06-21 | 7,600.00 | 7,750.00 | 7,470.00 | 7,750.00 | 7,629.04 | 805,020 |
| 2022-06-20 | 7,980.00 | 8,090.00 | 7,510.00 | 7,640.00 | 7,520.76 | 923,331 |
| 2022-06-17 | 7,610.00 | 8,010.00 | 7,610.00 | 7,980.00 | 7,855.45 | 741,467 |
| 2022-06-16 | 8,290.00 | 8,430.00 | 7,900.00 | 7,940.00 | 7,816.08 | 948,695 |
| 2022-06-15 | 8,670.00 | 8,900.00 | 8,210.00 | 8,230.00 | 8,101.55 | 805,320 |
| 2022-06-14 | 8,190.00 | 8,670.00 | 8,170.00 | 8,670.00 | 8,534.68 | 825,624 |
| 2022-06-13 | 8,740.00 | 8,790.00 | 8,540.00 | 8,570.00 | 8,436.24 | 753,484 |
| 2022-06-10 | 9,170.00 | 9,170.00 | 8,900.00 | 8,980.00 | 8,839.84 | 579,591 |
| 2022-06-09 | 9,150.00 | 9,270.00 | 8,940.00 | 9,270.00 | 9,125.32 | 948,685 |
| 2022-06-08 | 9,460.00 | 9,490.00 | 9,150.00 | 9,150.00 | 9,007.19 | 701,088 |
| 2022-06-07 | 9,640.00 | 9,640.00 | 9,360.00 | 9,390.00 | 9,243.44 | 1,034,977 |
| 2022-06-03 | 9,670.00 | 9,900.00 | 9,580.00 | 9,620.00 | 9,469.86 | 1,049,037 |
| 2022-06-02 | 10,000.00 | 10,050.00 | 9,470.00 | 9,520.00 | 9,371.42 | 1,459,162 |
| 2022-05-31 | 10,500.00 | 10,500.00 | 9,960.00 | 9,960.00 | 9,804.55 | 967,378 |
| 2022-05-30 | 10,050.00 | 10,650.00 | 10,000.00 | 10,300.00 | 10,139.24 | 1,670,941 |
| 2022-05-27 | 10,350.00 | 10,700.00 | 9,920.00 | 9,960.00 | 9,804.55 | 2,076,913 |
| 2022-05-26 | 9,520.00 | 10,400.00 | 9,290.00 | 10,050.00 | 9,893.14 | 3,307,512 |
| 2022-05-25 | 9,200.00 | 9,500.00 | 8,840.00 | 9,390.00 | 9,243.44 | 1,275,813 |
| 2022-05-24 | 9,450.00 | 9,520.00 | 9,050.00 | 9,210.00 | 9,066.25 | 1,140,000 |
| 2022-05-23 | 9,630.00 | 9,730.00 | 9,440.00 | 9,450.00 | 9,302.51 | 960,014 |
| 2022-05-20 | 9,610.00 | 10,050.00 | 9,370.00 | 9,530.00 | 9,381.26 | 1,713,103 |
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.