BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,640.00 | 4,900.00 | 4,580.00 | 4,610.00 | 4,610.00 | 1,172,854 |
| 2026-01-20 | 4,635.00 | 4,850.00 | 4,635.00 | 4,730.00 | 4,730.00 | 1,067,207 |
| 2026-01-19 | 4,725.00 | 4,725.00 | 4,590.00 | 4,635.00 | 4,635.00 | 695,513 |
| 2026-01-16 | 4,795.00 | 4,800.00 | 4,635.00 | 4,730.00 | 4,730.00 | 986,890 |
| 2026-01-15 | 4,825.00 | 4,850.00 | 4,735.00 | 4,795.00 | 4,795.00 | 676,957 |
| 2026-01-14 | 4,855.00 | 4,910.00 | 4,800.00 | 4,825.00 | 4,825.00 | 559,255 |
| 2026-01-13 | 4,990.00 | 5,020.00 | 4,820.00 | 4,850.00 | 4,850.00 | 1,085,065 |
| 2026-01-12 | 4,925.00 | 5,360.00 | 4,825.00 | 4,990.00 | 4,990.00 | 5,403,307 |
| 2026-01-09 | 5,010.00 | 5,030.00 | 4,890.00 | 4,955.00 | 4,955.00 | 776,704 |
| 2026-01-08 | 4,745.00 | 5,140.00 | 4,745.00 | 4,980.00 | 4,980.00 | 2,208,858 |
| 2026-01-07 | 4,955.00 | 4,955.00 | 4,710.00 | 4,770.00 | 4,770.00 | 1,443,118 |
| 2026-01-06 | 5,070.00 | 5,200.00 | 4,955.00 | 4,970.00 | 4,970.00 | 1,747,377 |
| 2026-01-05 | 4,580.00 | 5,670.00 | 4,535.00 | 5,120.00 | 5,120.00 | 12,609,710 |
| 2026-01-02 | 4,490.00 | 4,640.00 | 4,490.00 | 4,560.00 | 4,560.00 | 754,333 |
| 2025-12-30 | 4,525.00 | 4,535.00 | 4,445.00 | 4,480.00 | 4,480.00 | 597,111 |
| 2025-12-29 | 4,485.00 | 4,555.00 | 4,405.00 | 4,530.00 | 4,530.00 | 686,972 |
| 2025-12-26 | 4,585.00 | 4,620.00 | 4,455.00 | 4,485.00 | 4,415.00 | 1,014,013 |
| 2025-12-24 | 4,750.00 | 4,760.00 | 4,580.00 | 4,580.00 | 4,508.52 | 1,321,659 |
| 2025-12-23 | 4,905.00 | 4,950.00 | 4,740.00 | 4,745.00 | 4,670.94 | 944,755 |
| 2025-12-22 | 4,920.00 | 4,955.00 | 4,870.00 | 4,875.00 | 4,798.91 | 702,627 |
| 2025-12-19 | 5,020.00 | 5,050.00 | 4,810.00 | 4,895.00 | 4,818.60 | 1,322,509 |
| 2025-12-18 | 5,040.00 | 5,100.00 | 4,980.00 | 4,980.00 | 4,902.27 | 784,123 |
| 2025-12-17 | 5,380.00 | 5,430.00 | 5,080.00 | 5,100.00 | 5,020.40 | 1,360,398 |
| 2025-12-16 | 5,480.00 | 5,510.00 | 5,290.00 | 5,370.00 | 5,286.19 | 1,065,180 |
| 2025-12-15 | 5,460.00 | 5,530.00 | 5,340.00 | 5,490.00 | 5,404.31 | 955,376 |
| 2025-12-12 | 5,680.00 | 5,740.00 | 5,420.00 | 5,460.00 | 5,374.78 | 2,329,102 |
| 2025-12-11 | 5,530.00 | 5,770.00 | 5,520.00 | 5,650.00 | 5,561.82 | 3,091,240 |
| 2025-12-10 | 5,590.00 | 5,600.00 | 5,380.00 | 5,450.00 | 5,364.94 | 1,261,432 |
| 2025-12-09 | 5,590.00 | 5,840.00 | 5,550.00 | 5,590.00 | 5,502.75 | 2,648,115 |
| 2025-12-08 | 5,620.00 | 5,680.00 | 5,470.00 | 5,540.00 | 5,453.53 | 1,163,947 |
| 2025-12-05 | 5,830.00 | 5,890.00 | 5,530.00 | 5,580.00 | 5,492.91 | 1,993,983 |
| 2025-12-04 | 5,760.00 | 6,060.00 | 5,630.00 | 5,860.00 | 5,768.54 | 5,009,477 |
| 2025-12-03 | 5,460.00 | 5,950.00 | 5,400.00 | 5,730.00 | 5,640.57 | 5,806,719 |
| 2025-12-02 | 5,570.00 | 5,620.00 | 5,220.00 | 5,450.00 | 5,364.94 | 2,487,605 |
| 2025-12-01 | 5,850.00 | 5,850.00 | 5,540.00 | 5,600.00 | 5,512.60 | 2,495,119 |
| 2025-11-28 | 5,540.00 | 5,740.00 | 5,530.00 | 5,690.00 | 5,601.19 | 3,403,907 |
| 2025-11-27 | 5,500.00 | 5,670.00 | 5,430.00 | 5,480.00 | 5,394.47 | 2,032,932 |
| 2025-11-26 | 5,320.00 | 5,510.00 | 5,300.00 | 5,460.00 | 5,374.78 | 2,052,267 |
| 2025-11-25 | 5,410.00 | 5,650.00 | 5,250.00 | 5,270.00 | 5,187.75 | 2,777,860 |
| 2025-11-24 | 5,660.00 | 5,870.00 | 5,370.00 | 5,390.00 | 5,305.88 | 3,703,974 |
| 2025-11-21 | 5,310.00 | 5,750.00 | 5,300.00 | 5,540.00 | 5,453.53 | 3,891,969 |
| 2025-11-20 | 5,540.00 | 5,710.00 | 5,470.00 | 5,530.00 | 5,443.69 | 2,831,050 |
| 2025-11-19 | 5,730.00 | 5,840.00 | 5,460.00 | 5,530.00 | 5,443.69 | 5,207,742 |
| 2025-11-18 | 5,450.00 | 6,030.00 | 5,430.00 | 5,660.00 | 5,571.66 | 20,976,721 |
| 2025-11-17 | 5,110.00 | 6,180.00 | 5,060.00 | 5,470.00 | 5,384.63 | 20,500,369 |
| 2025-11-14 | 5,200.00 | 5,440.00 | 5,130.00 | 5,150.00 | 5,069.62 | 1,626,075 |
| 2025-11-13 | 5,280.00 | 5,420.00 | 5,190.00 | 5,340.00 | 5,256.66 | 1,660,182 |
| 2025-11-12 | 5,270.00 | 5,370.00 | 5,220.00 | 5,260.00 | 5,177.90 | 1,344,969 |
| 2025-11-11 | 5,280.00 | 5,350.00 | 5,130.00 | 5,250.00 | 5,168.06 | 1,182,283 |
| 2025-11-10 | 5,060.00 | 5,290.00 | 5,040.00 | 5,250.00 | 5,168.06 | 1,519,881 |
| 2025-11-07 | 5,210.00 | 5,400.00 | 5,020.00 | 5,060.00 | 4,981.03 | 2,535,841 |
| 2025-11-06 | 5,630.00 | 5,640.00 | 5,210.00 | 5,390.00 | 5,305.88 | 3,411,442 |
| 2025-11-05 | 5,980.00 | 6,000.00 | 5,460.00 | 5,600.00 | 5,512.60 | 5,886,167 |
| 2025-11-04 | 5,120.00 | 6,130.00 | 5,110.00 | 6,050.00 | 5,955.57 | 24,177,510 |
| 2025-11-03 | 5,100.00 | 5,170.00 | 5,060.00 | 5,120.00 | 5,040.09 | 714,740 |
| 2025-10-31 | 5,080.00 | 5,180.00 | 5,040.00 | 5,070.00 | 4,990.87 | 615,522 |
| 2025-10-30 | 5,220.00 | 5,280.00 | 5,070.00 | 5,070.00 | 4,990.87 | 781,473 |
| 2025-10-29 | 5,400.00 | 5,450.00 | 5,170.00 | 5,240.00 | 5,158.22 | 1,151,359 |
| 2025-10-28 | 5,330.00 | 5,650.00 | 5,250.00 | 5,390.00 | 5,305.88 | 4,446,891 |
| 2025-10-27 | 5,100.00 | 5,370.00 | 5,020.00 | 5,330.00 | 5,246.81 | 2,623,669 |
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.