BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,220.00 | 5,290.00 | 5,130.00 | 5,150.00 | 5,069.62 | 274,196 |
| 2025-07-24 | 5,350.00 | 5,450.00 | 5,220.00 | 5,220.00 | 5,138.53 | 461,042 |
| 2025-07-23 | 5,460.00 | 5,520.00 | 5,350.00 | 5,370.00 | 5,286.19 | 665,332 |
| 2025-07-22 | 5,410.00 | 5,510.00 | 5,270.00 | 5,360.00 | 5,276.34 | 1,040,623 |
| 2025-07-21 | 5,390.00 | 5,920.00 | 5,210.00 | 5,560.00 | 5,473.22 | 3,037,074 |
| 2025-07-18 | 5,450.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,286.19 | 436,691 |
| 2025-07-17 | 5,200.00 | 5,600.00 | 5,120.00 | 5,450.00 | 5,364.94 | 1,577,298 |
| 2025-07-16 | 5,240.00 | 5,280.00 | 5,140.00 | 5,240.00 | 5,158.22 | 246,593 |
| 2025-07-15 | 5,080.00 | 5,260.00 | 5,060.00 | 5,190.00 | 5,109.00 | 266,181 |
| 2025-07-14 | 5,140.00 | 5,150.00 | 5,020.00 | 5,080.00 | 5,000.71 | 226,106 |
| 2025-07-11 | 5,200.00 | 5,220.00 | 5,090.00 | 5,110.00 | 5,030.25 | 185,601 |
| 2025-07-10 | 5,200.00 | 5,260.00 | 5,160.00 | 5,170.00 | 5,089.31 | 160,733 |
| 2025-07-09 | 5,100.00 | 5,220.00 | 5,050.00 | 5,200.00 | 5,118.84 | 266,161 |
| 2025-07-08 | 5,100.00 | 5,150.00 | 4,990.00 | 5,100.00 | 5,020.40 | 276,291 |
| 2025-07-07 | 5,130.00 | 5,180.00 | 5,070.00 | 5,090.00 | 5,010.56 | 159,887 |
| 2025-07-04 | 5,300.00 | 5,300.00 | 5,100.00 | 5,110.00 | 5,030.25 | 300,481 |
| 2025-07-03 | 5,080.00 | 5,340.00 | 5,070.00 | 5,290.00 | 5,207.44 | 558,003 |
| 2025-07-02 | 5,210.00 | 5,220.00 | 5,050.00 | 5,100.00 | 5,020.40 | 298,351 |
| 2025-07-01 | 5,160.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,118.84 | 206,428 |
| 2025-06-30 | 5,100.00 | 5,230.00 | 5,090.00 | 5,160.00 | 5,079.46 | 331,524 |
| 2025-06-27 | 5,200.00 | 5,240.00 | 5,100.00 | 5,160.00 | 5,079.46 | 319,655 |
| 2025-06-26 | 5,350.00 | 5,350.00 | 5,120.00 | 5,200.00 | 5,118.84 | 338,565 |
| 2025-06-25 | 5,350.00 | 5,380.00 | 5,280.00 | 5,280.00 | 5,197.59 | 342,602 |
| 2025-06-24 | 5,270.00 | 5,360.00 | 5,230.00 | 5,320.00 | 5,236.97 | 362,785 |
| 2025-06-23 | 5,270.00 | 5,300.00 | 5,160.00 | 5,200.00 | 5,118.84 | 632,814 |
| 2025-06-20 | 5,410.00 | 5,600.00 | 5,300.00 | 5,460.00 | 5,374.78 | 760,069 |
| 2025-06-19 | 5,520.00 | 5,530.00 | 5,360.00 | 5,400.00 | 5,315.72 | 438,838 |
| 2025-06-18 | 5,380.00 | 5,650.00 | 5,330.00 | 5,490.00 | 5,404.31 | 952,113 |
| 2025-06-17 | 5,480.00 | 5,520.00 | 5,320.00 | 5,440.00 | 5,355.09 | 535,786 |
| 2025-06-16 | 5,270.00 | 5,440.00 | 5,190.00 | 5,420.00 | 5,335.41 | 607,193 |
| 2025-06-13 | 5,490.00 | 5,520.00 | 5,300.00 | 5,340.00 | 5,256.66 | 784,854 |
| 2025-06-12 | 5,470.00 | 5,510.00 | 5,330.00 | 5,490.00 | 5,404.31 | 741,957 |
| 2025-06-11 | 5,380.00 | 5,470.00 | 5,280.00 | 5,420.00 | 5,335.41 | 1,074,435 |
| 2025-06-10 | 5,200.00 | 5,620.00 | 5,140.00 | 5,320.00 | 5,236.97 | 4,499,526 |
| 2025-06-09 | 5,170.00 | 5,220.00 | 5,010.00 | 5,160.00 | 5,079.46 | 1,073,295 |
| 2025-06-05 | 5,400.00 | 5,410.00 | 5,060.00 | 5,120.00 | 5,040.09 | 1,861,937 |
| 2025-06-04 | 5,760.00 | 5,760.00 | 5,410.00 | 5,440.00 | 5,355.09 | 2,618,511 |
| 2025-06-02 | 5,940.00 | 6,310.00 | 5,730.00 | 5,890.00 | 5,798.07 | 15,537,070 |
| 2025-05-30 | 4,345.00 | 5,590.00 | 4,345.00 | 5,590.00 | 5,502.75 | 11,021,760 |
| 2025-05-29 | 4,245.00 | 4,310.00 | 4,220.00 | 4,300.00 | 4,232.89 | 195,417 |
| 2025-05-28 | 4,295.00 | 4,315.00 | 4,230.00 | 4,245.00 | 4,178.75 | 200,867 |
| 2025-05-27 | 4,335.00 | 4,375.00 | 4,215.00 | 4,285.00 | 4,218.12 | 290,472 |
| 2025-05-26 | 4,390.00 | 4,390.00 | 4,300.00 | 4,330.00 | 4,262.42 | 221,777 |
| 2025-05-23 | 4,505.00 | 4,520.00 | 4,320.00 | 4,340.00 | 4,272.26 | 533,312 |
| 2025-05-22 | 4,430.00 | 4,795.00 | 4,390.00 | 4,555.00 | 4,483.91 | 2,425,753 |
| 2025-05-21 | 4,190.00 | 4,395.00 | 4,190.00 | 4,385.00 | 4,316.56 | 534,613 |
| 2025-05-20 | 4,210.00 | 4,275.00 | 4,150.00 | 4,175.00 | 4,109.84 | 246,758 |
| 2025-05-19 | 4,465.00 | 4,470.00 | 4,170.00 | 4,195.00 | 4,129.53 | 645,592 |
| 2025-05-16 | 4,440.00 | 4,600.00 | 4,395.00 | 4,460.00 | 4,390.39 | 747,182 |
| 2025-05-15 | 4,325.00 | 4,385.00 | 4,287.00 | 4,385.00 | 4,316.56 | 179,599 |
| 2025-05-14 | 4,310.00 | 4,380.00 | 4,255.00 | 4,325.00 | 4,257.50 | 219,870 |
| 2025-05-13 | 4,325.00 | 4,350.00 | 4,270.00 | 4,310.00 | 4,242.73 | 204,532 |
| 2025-05-12 | 4,270.00 | 4,325.00 | 4,225.00 | 4,270.00 | 4,203.36 | 181,413 |
| 2025-05-09 | 4,375.00 | 4,395.00 | 4,230.00 | 4,245.00 | 4,178.75 | 191,472 |
| 2025-05-08 | 4,095.00 | 4,360.00 | 4,095.00 | 4,340.00 | 4,272.26 | 336,635 |
| 2025-05-07 | 4,135.00 | 4,145.00 | 4,025.00 | 4,100.00 | 4,036.01 | 100,118 |
| 2025-05-02 | 4,185.00 | 4,220.00 | 4,140.00 | 4,140.00 | 4,075.38 | 143,163 |
| 2025-04-30 | 4,260.00 | 4,290.00 | 4,135.00 | 4,150.00 | 4,085.23 | 147,086 |
| 2025-04-29 | 4,170.00 | 4,310.00 | 4,170.00 | 4,230.00 | 4,163.98 | 297,478 |
| 2025-04-28 | 4,225.00 | 4,290.00 | 4,170.00 | 4,170.00 | 4,104.92 | 121,980 |
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.