See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← 256840.KQ stock page

BNC Korea Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,345.004,345.004,215.004,220.004,154.14170,828
2025-04-244,170.004,310.004,155.004,270.004,203.36316,999
2025-04-234,175.004,215.004,135.004,165.004,099.99186,967
2025-04-224,115.004,160.004,085.004,135.004,070.46119,805
2025-04-214,115.004,175.004,075.004,105.004,040.93196,064
2025-04-184,115.004,180.004,040.004,060.003,996.63202,673
2025-04-174,015.004,095.004,015.004,040.003,976.9560,037
2025-04-164,060.004,110.004,000.004,035.003,972.02179,614
2025-04-153,995.004,050.003,965.004,030.003,967.10106,741
2025-04-143,940.004,015.003,930.003,990.003,927.73119,104
2025-04-113,690.003,920.003,690.003,920.003,858.82160,132
2025-04-103,640.003,770.003,630.003,760.003,701.32214,797
2025-04-093,580.003,660.003,475.003,490.003,435.53203,518
2025-04-083,710.003,745.003,620.003,630.003,573.34152,334
2025-04-073,780.003,780.003,610.003,640.003,583.19247,438
2025-04-043,800.003,990.003,760.003,880.003,819.44172,823
2025-04-033,900.003,915.003,810.003,860.003,799.75148,164
2025-04-023,990.004,025.003,900.003,920.003,858.82125,961
2025-04-013,905.004,005.003,900.003,980.003,917.88112,675
2025-03-313,960.004,000.003,835.003,870.003,809.60233,669
2025-03-284,020.004,120.003,970.004,040.003,976.95266,316
2025-03-273,965.004,095.003,945.004,020.003,957.26319,201
2025-03-263,940.004,010.003,910.003,985.003,922.80131,938
2025-03-253,910.003,990.003,910.003,940.003,878.51190,730
2025-03-243,915.003,965.003,860.003,915.003,853.90156,174
2025-03-213,910.003,970.003,855.003,915.003,853.90315,311
2025-03-204,005.004,035.003,955.003,960.003,898.19238,497
2025-03-194,025.004,040.003,990.003,995.003,932.65203,012
2025-03-184,010.004,085.004,000.004,035.003,972.02141,229
2025-03-174,065.004,080.003,980.004,005.003,942.49217,594
2025-03-143,975.004,105.003,975.004,050.003,986.79164,906
2025-03-134,065.004,115.003,995.004,000.003,937.57193,179
2025-03-124,015.004,105.004,010.004,050.003,986.79169,324
2025-03-113,930.004,025.003,900.004,015.003,952.34230,752
2025-03-103,990.004,050.003,940.004,000.003,937.57151,801
2025-03-074,000.004,080.003,975.003,995.003,932.65266,545
2025-03-064,105.004,240.004,045.004,045.003,981.87400,383
2025-03-054,115.004,235.004,090.004,100.004,036.01324,617
2025-03-044,215.004,280.004,115.004,115.004,050.77347,940
2025-02-284,305.004,490.004,260.004,285.004,218.12443,374
2025-02-274,430.004,440.004,305.004,310.004,242.73416,701
2025-02-264,350.004,435.004,335.004,430.004,360.86381,737
2025-02-254,445.004,445.004,345.004,390.004,321.48299,691
2025-02-244,340.004,520.004,330.004,450.004,380.55674,728
2025-02-214,350.004,375.004,300.004,340.004,272.26241,984
2025-02-204,380.004,420.004,330.004,350.004,282.11390,664
2025-02-194,410.004,440.004,365.004,380.004,311.64354,204
2025-02-184,340.004,385.004,325.004,380.004,311.64278,497
2025-02-174,280.004,365.004,270.004,365.004,296.87285,398
2025-02-144,300.004,350.004,270.004,280.004,213.20505,759
2025-02-134,320.004,340.004,260.004,295.004,227.97292,249
2025-02-124,430.004,430.004,285.004,315.004,247.65427,510
2025-02-114,535.004,535.004,430.004,430.004,360.86255,822
2025-02-104,430.004,535.004,350.004,495.004,424.84362,220
2025-02-074,525.004,525.004,410.004,420.004,351.01248,958
2025-02-064,425.004,555.004,405.004,485.004,415.00339,922
2025-02-054,335.004,450.004,310.004,405.004,336.25195,804
2025-02-044,205.004,440.004,205.004,335.004,267.34247,278
2025-02-034,390.004,390.004,190.004,200.004,134.45640,099
2025-01-314,570.004,615.004,460.004,460.004,390.39387,482
← NewerPage 7 of 21 · 1,223 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.