Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 256840.KQ stock page

BNC Korea Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,270.002,345.002,250.002,340.002,340.00203,292
2026-07-202,375.002,410.002,295.002,310.002,310.00190,120
2026-07-162,395.002,450.002,370.002,415.002,415.00201,253
2026-07-152,370.002,450.002,345.002,435.002,435.00219,095
2026-07-142,355.002,360.002,230.002,320.002,320.00527,782
2026-07-132,545.002,600.002,350.002,365.002,365.00406,648
2026-07-102,380.002,600.002,380.002,505.002,505.00563,632
2026-07-092,425.002,490.002,365.002,400.002,400.00291,976
2026-07-082,525.002,580.002,405.002,425.002,425.00291,811
2026-07-072,580.002,670.002,505.002,550.002,550.00236,328
2026-07-062,595.002,675.002,500.002,625.002,625.00183,282
2026-07-032,595.002,620.002,440.002,615.002,615.00290,433
2026-07-022,680.002,680.002,555.002,595.002,595.00340,268
2026-07-012,735.002,770.002,630.002,680.002,680.00218,758
2026-06-302,785.002,830.002,655.002,705.002,705.00313,706
2026-06-292,390.002,785.002,390.002,785.002,785.00527,841
2026-06-262,600.002,620.002,375.002,425.002,425.00802,363
2026-06-252,550.002,770.002,545.002,610.002,610.00878,163
2026-06-242,465.002,980.002,425.002,605.002,605.005,895,880
2026-06-232,570.002,640.002,460.002,495.002,495.00466,288
2026-06-222,595.002,710.002,545.002,610.002,610.00437,514
2026-06-192,845.002,850.002,620.002,640.002,640.00679,491
2026-06-182,995.002,995.002,830.002,840.002,840.00253,377
2026-06-172,910.003,055.002,870.002,995.002,995.00319,700
2026-06-162,955.003,000.002,890.002,900.002,900.00329,389
2026-06-152,905.003,030.002,880.002,955.002,955.00367,037
2026-06-122,860.002,955.002,795.002,875.002,875.00516,225
2026-06-112,790.002,857.002,770.002,830.002,830.00296,948
2026-06-102,880.002,950.002,770.002,840.002,840.00353,354
2026-06-092,705.003,295.002,705.002,940.002,940.001,801,926
2026-06-082,880.002,895.002,700.002,740.002,740.00450,644
2026-06-052,950.003,055.002,930.002,980.002,980.00257,641
2026-06-042,905.003,110.002,905.002,990.002,990.00337,939
2026-06-022,995.003,040.002,920.002,990.002,990.00491,706
2026-06-012,980.003,100.002,925.003,080.003,080.00746,760
2026-05-293,220.003,270.003,025.003,065.003,065.00485,589
2026-05-283,355.003,365.003,140.003,210.003,210.00532,197
2026-05-273,385.003,485.003,305.003,345.003,345.00672,429
2026-05-263,520.003,555.003,370.003,395.003,395.00493,631
2026-05-223,230.003,505.003,230.003,480.003,480.00759,621
2026-05-213,210.003,355.003,210.003,225.003,225.00370,862
2026-05-203,265.003,290.003,135.003,200.003,200.00401,433
2026-05-193,210.003,340.003,210.003,265.003,265.00495,493
2026-05-183,325.003,330.003,065.003,220.003,220.00602,410
2026-05-153,530.003,550.003,310.003,355.003,355.00835,880
2026-05-143,530.003,610.003,500.003,525.003,525.00302,089
2026-05-133,630.003,650.003,520.003,530.003,530.00311,034
2026-05-123,615.003,640.003,470.003,575.003,575.00646,124
2026-05-113,765.003,785.003,600.003,615.003,615.00699,513
2026-05-083,835.003,870.003,710.003,765.003,765.00500,211
2026-05-073,895.003,900.003,815.003,830.003,830.00375,450
2026-05-064,025.004,100.003,860.003,895.003,895.00687,542
2026-05-043,995.004,085.003,995.004,025.004,025.00305,085
2026-04-304,095.004,110.003,975.003,980.003,980.00376,617
2026-04-294,110.004,120.004,025.004,090.004,090.00292,941
2026-04-284,165.004,165.004,095.004,110.004,110.00289,039
2026-04-274,135.004,170.004,110.004,170.004,170.00406,317
2026-04-244,180.004,200.004,080.004,110.004,110.00477,266
2026-04-234,095.004,335.004,000.004,140.004,140.001,443,176
2026-04-224,080.004,090.004,000.004,050.004,050.00350,542
← NewerPage 2 of 5 · 245 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.