BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,900.00 | 5,080.00 | 4,900.00 | 4,990.00 | 4,912.12 | 734,133 |
| 2025-10-23 | 4,885.00 | 4,980.00 | 4,880.00 | 4,895.00 | 4,818.60 | 356,258 |
| 2025-10-22 | 4,870.00 | 4,945.00 | 4,785.00 | 4,930.00 | 4,853.05 | 587,051 |
| 2025-10-21 | 4,865.00 | 4,930.00 | 4,835.00 | 4,865.00 | 4,789.07 | 571,379 |
| 2025-10-20 | 4,820.00 | 4,890.00 | 4,790.00 | 4,860.00 | 4,784.15 | 306,818 |
| 2025-10-17 | 4,885.00 | 4,900.00 | 4,795.00 | 4,805.00 | 4,730.01 | 437,455 |
| 2025-10-16 | 4,780.00 | 4,900.00 | 4,725.00 | 4,885.00 | 4,808.76 | 510,201 |
| 2025-10-15 | 4,810.00 | 4,820.00 | 4,755.00 | 4,780.00 | 4,705.40 | 264,693 |
| 2025-10-14 | 4,830.00 | 4,845.00 | 4,740.00 | 4,755.00 | 4,680.79 | 674,092 |
| 2025-10-13 | 4,710.00 | 4,840.00 | 4,680.00 | 4,830.00 | 4,754.62 | 400,146 |
| 2025-10-10 | 4,960.00 | 4,970.00 | 4,750.00 | 4,800.00 | 4,725.08 | 762,063 |
| 2025-10-02 | 4,995.00 | 5,030.00 | 4,960.00 | 4,970.00 | 4,892.43 | 317,542 |
| 2025-10-01 | 5,020.00 | 5,070.00 | 4,965.00 | 4,985.00 | 4,907.20 | 380,005 |
| 2025-09-30 | 5,030.00 | 5,160.00 | 5,010.00 | 5,010.00 | 4,931.81 | 881,654 |
| 2025-09-29 | 5,010.00 | 5,030.00 | 4,920.00 | 4,970.00 | 4,892.43 | 564,577 |
| 2025-09-26 | 5,100.00 | 5,120.00 | 4,915.00 | 5,000.00 | 4,921.96 | 574,168 |
| 2025-09-25 | 5,120.00 | 5,170.00 | 5,060.00 | 5,060.00 | 4,981.03 | 691,284 |
| 2025-09-24 | 5,210.00 | 5,500.00 | 5,060.00 | 5,150.00 | 5,069.62 | 2,335,772 |
| 2025-09-23 | 5,200.00 | 5,260.00 | 5,090.00 | 5,210.00 | 5,128.68 | 581,903 |
| 2025-09-22 | 5,160.00 | 5,220.00 | 5,120.00 | 5,180.00 | 5,099.15 | 453,443 |
| 2025-09-19 | 5,080.00 | 5,265.00 | 5,060.00 | 5,180.00 | 5,099.15 | 799,714 |
| 2025-09-18 | 5,180.00 | 5,180.00 | 5,040.00 | 5,080.00 | 5,000.71 | 327,361 |
| 2025-09-17 | 5,130.00 | 5,160.00 | 5,070.00 | 5,080.00 | 5,000.71 | 372,291 |
| 2025-09-16 | 5,190.00 | 5,250.00 | 5,110.00 | 5,130.00 | 5,049.93 | 452,699 |
| 2025-09-15 | 5,100.00 | 5,180.00 | 5,070.00 | 5,170.00 | 5,089.31 | 474,589 |
| 2025-09-12 | 5,110.00 | 5,160.00 | 5,080.00 | 5,100.00 | 5,020.40 | 358,101 |
| 2025-09-11 | 5,200.00 | 5,210.00 | 5,060.00 | 5,100.00 | 5,020.40 | 666,460 |
| 2025-09-10 | 5,080.00 | 5,190.00 | 5,060.00 | 5,180.00 | 5,099.15 | 665,155 |
| 2025-09-09 | 5,070.00 | 5,110.00 | 5,010.00 | 5,080.00 | 5,000.71 | 412,226 |
| 2025-09-08 | 5,090.00 | 5,290.00 | 5,030.00 | 5,060.00 | 4,981.03 | 2,223,680 |
| 2025-09-05 | 4,990.00 | 5,080.00 | 4,960.00 | 5,040.00 | 4,961.34 | 420,059 |
| 2025-09-04 | 4,835.00 | 4,990.00 | 4,835.00 | 4,990.00 | 4,912.12 | 395,760 |
| 2025-09-03 | 4,730.00 | 5,050.00 | 4,730.00 | 4,875.00 | 4,798.91 | 1,037,776 |
| 2025-09-02 | 4,750.00 | 4,835.00 | 4,700.00 | 4,730.00 | 4,656.18 | 293,413 |
| 2025-09-01 | 4,945.00 | 4,990.00 | 4,745.00 | 4,750.00 | 4,675.86 | 516,490 |
| 2025-08-29 | 5,000.00 | 5,060.00 | 4,935.00 | 4,950.00 | 4,872.74 | 210,955 |
| 2025-08-28 | 4,935.00 | 5,080.00 | 4,885.00 | 5,030.00 | 4,951.49 | 335,084 |
| 2025-08-27 | 4,925.00 | 4,950.00 | 4,875.00 | 4,935.00 | 4,857.98 | 279,517 |
| 2025-08-26 | 4,870.00 | 5,350.00 | 4,810.00 | 4,935.00 | 4,857.98 | 991,794 |
| 2025-08-25 | 4,825.00 | 4,895.00 | 4,820.00 | 4,840.00 | 4,764.46 | 146,102 |
| 2025-08-22 | 4,780.00 | 4,855.00 | 4,730.00 | 4,785.00 | 4,710.32 | 132,953 |
| 2025-08-21 | 4,795.00 | 4,860.00 | 4,770.00 | 4,775.00 | 4,700.47 | 170,479 |
| 2025-08-20 | 4,870.00 | 4,930.00 | 4,710.00 | 4,790.00 | 4,715.24 | 336,255 |
| 2025-08-19 | 5,000.00 | 5,040.00 | 4,920.00 | 4,935.00 | 4,857.98 | 234,212 |
| 2025-08-18 | 5,040.00 | 5,070.00 | 4,940.00 | 5,030.00 | 4,951.49 | 323,063 |
| 2025-08-14 | 5,160.00 | 5,210.00 | 5,050.00 | 5,060.00 | 4,981.03 | 314,157 |
| 2025-08-13 | 5,140.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,069.62 | 313,289 |
| 2025-08-12 | 5,130.00 | 5,180.00 | 5,080.00 | 5,090.00 | 5,010.56 | 152,498 |
| 2025-08-11 | 5,180.00 | 5,210.00 | 5,090.00 | 5,100.00 | 5,020.40 | 183,708 |
| 2025-08-08 | 5,120.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,059.78 | 128,775 |
| 2025-08-07 | 5,230.00 | 5,230.00 | 5,110.00 | 5,110.00 | 5,030.25 | 201,110 |
| 2025-08-06 | 5,100.00 | 5,270.00 | 5,100.00 | 5,180.00 | 5,099.15 | 246,654 |
| 2025-08-05 | 5,070.00 | 5,200.00 | 5,050.00 | 5,180.00 | 5,099.15 | 211,107 |
| 2025-08-04 | 4,930.00 | 5,020.00 | 4,785.00 | 5,010.00 | 4,931.81 | 193,051 |
| 2025-08-01 | 5,180.00 | 5,180.00 | 4,915.00 | 4,925.00 | 4,848.13 | 476,241 |
| 2025-07-31 | 5,130.00 | 5,210.00 | 5,080.00 | 5,210.00 | 5,128.68 | 214,220 |
| 2025-07-30 | 5,160.00 | 5,200.00 | 5,130.00 | 5,130.00 | 5,049.93 | 203,707 |
| 2025-07-29 | 5,120.00 | 5,210.00 | 5,060.00 | 5,190.00 | 5,109.00 | 303,606 |
| 2025-07-28 | 5,190.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,030.25 | 261,599 |
| 2025-07-25 | 5,220.00 | 5,290.00 | 5,130.00 | 5,150.00 | 5,069.62 | 274,196 |
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.