BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,600.00 | 4,685.00 | 4,545.00 | 4,550.00 | 4,478.99 | 864,604 |
| 2025-01-23 | 4,530.00 | 4,940.00 | 4,400.00 | 4,600.00 | 4,528.21 | 5,670,751 |
| 2025-01-22 | 4,505.00 | 4,565.00 | 4,485.00 | 4,510.00 | 4,439.61 | 339,775 |
| 2025-01-21 | 4,460.00 | 4,620.00 | 4,460.00 | 4,470.00 | 4,400.23 | 798,996 |
| 2025-01-20 | 4,410.00 | 4,440.00 | 4,340.00 | 4,400.00 | 4,331.33 | 304,387 |
| 2025-01-17 | 4,465.00 | 4,475.00 | 4,405.00 | 4,420.00 | 4,351.01 | 209,839 |
| 2025-01-16 | 4,445.00 | 4,540.00 | 4,445.00 | 4,460.00 | 4,390.39 | 255,892 |
| 2025-01-15 | 4,500.00 | 4,530.00 | 4,425.00 | 4,430.00 | 4,360.86 | 309,795 |
| 2025-01-14 | 4,475.00 | 4,545.00 | 4,470.00 | 4,520.00 | 4,449.45 | 269,845 |
| 2025-01-13 | 4,565.00 | 4,635.00 | 4,470.00 | 4,475.00 | 4,405.16 | 503,936 |
| 2025-01-10 | 4,650.00 | 4,665.00 | 4,510.00 | 4,565.00 | 4,493.75 | 528,177 |
| 2025-01-09 | 4,670.00 | 4,800.00 | 4,570.00 | 4,620.00 | 4,547.89 | 1,324,416 |
| 2025-01-08 | 4,530.00 | 4,740.00 | 4,525.00 | 4,595.00 | 4,523.28 | 1,649,178 |
| 2025-01-07 | 4,495.00 | 4,940.00 | 4,430.00 | 4,515.00 | 4,444.53 | 2,967,849 |
| 2025-01-06 | 4,380.00 | 4,565.00 | 4,360.00 | 4,495.00 | 4,424.84 | 1,627,785 |
| 2025-01-03 | 4,150.00 | 5,000.00 | 4,145.00 | 4,450.00 | 4,380.55 | 8,513,436 |
| 2025-01-02 | 4,175.00 | 4,190.00 | 4,100.00 | 4,150.00 | 4,085.23 | 219,402 |
| 2024-12-30 | 4,010.00 | 4,235.00 | 3,985.00 | 4,150.00 | 4,085.23 | 315,106 |
| 2024-12-27 | 4,020.00 | 4,100.00 | 4,005.00 | 4,005.00 | 3,942.49 | 259,459 |
| 2024-12-26 | 4,165.00 | 4,270.00 | 4,060.00 | 4,060.00 | 3,996.63 | 563,333 |
| 2024-12-24 | 4,110.00 | 4,165.00 | 4,095.00 | 4,145.00 | 4,080.31 | 193,947 |
| 2024-12-23 | 4,020.00 | 4,150.00 | 4,020.00 | 4,110.00 | 4,045.85 | 219,917 |
| 2024-12-20 | 4,115.00 | 4,165.00 | 3,970.00 | 4,015.00 | 3,952.34 | 355,197 |
| 2024-12-19 | 4,100.00 | 4,195.00 | 4,010.00 | 4,160.00 | 4,095.07 | 205,975 |
| 2024-12-18 | 4,200.00 | 4,240.00 | 4,120.00 | 4,220.00 | 4,154.14 | 410,779 |
| 2024-12-17 | 4,145.00 | 4,470.00 | 4,105.00 | 4,185.00 | 4,119.68 | 1,675,048 |
| 2024-12-16 | 4,200.00 | 4,205.00 | 4,115.00 | 4,140.00 | 4,075.38 | 286,328 |
| 2024-12-13 | 4,035.00 | 4,150.00 | 4,035.00 | 4,130.00 | 4,065.54 | 416,994 |
| 2024-12-12 | 4,010.00 | 4,120.00 | 4,010.00 | 4,085.00 | 4,021.24 | 358,230 |
| 2024-12-11 | 3,900.00 | 4,045.00 | 3,900.00 | 4,025.00 | 3,962.18 | 313,020 |
| 2024-12-10 | 3,580.00 | 3,910.00 | 3,580.00 | 3,905.00 | 3,844.05 | 552,121 |
| 2024-12-09 | 3,760.00 | 3,795.00 | 3,575.00 | 3,580.00 | 3,524.12 | 711,485 |
| 2024-12-06 | 3,900.00 | 3,940.00 | 3,720.00 | 3,855.00 | 3,794.83 | 715,910 |
| 2024-12-05 | 4,055.00 | 4,070.00 | 3,920.00 | 3,920.00 | 3,858.82 | 528,416 |
| 2024-12-04 | 4,000.00 | 4,105.00 | 3,955.00 | 4,030.00 | 3,967.10 | 513,615 |
| 2024-12-03 | 4,010.00 | 4,175.00 | 4,010.00 | 4,160.00 | 4,095.07 | 369,424 |
| 2024-12-02 | 4,025.00 | 4,160.00 | 4,010.00 | 4,020.00 | 3,957.26 | 555,281 |
| 2024-11-29 | 4,170.00 | 4,195.00 | 4,005.00 | 4,020.00 | 3,957.26 | 488,816 |
| 2024-11-28 | 4,145.00 | 4,230.00 | 4,145.00 | 4,170.00 | 4,104.92 | 255,994 |
| 2024-11-27 | 4,165.00 | 4,205.00 | 4,105.00 | 4,140.00 | 4,075.38 | 362,057 |
| 2024-11-26 | 4,210.00 | 4,265.00 | 4,150.00 | 4,180.00 | 4,114.76 | 412,106 |
| 2024-11-25 | 4,150.00 | 4,260.00 | 4,145.00 | 4,210.00 | 4,144.29 | 446,645 |
| 2024-11-22 | 4,200.00 | 4,300.00 | 4,145.00 | 4,145.00 | 4,080.31 | 678,752 |
| 2024-11-21 | 4,240.00 | 4,440.00 | 4,100.00 | 4,195.00 | 4,129.53 | 1,684,961 |
| 2024-11-20 | 4,150.00 | 4,265.00 | 4,150.00 | 4,200.00 | 4,134.45 | 445,735 |
| 2024-11-19 | 4,155.00 | 4,570.00 | 4,135.00 | 4,155.00 | 4,090.15 | 2,847,315 |
| 2024-11-18 | 4,145.00 | 4,280.00 | 4,095.00 | 4,190.00 | 4,124.60 | 309,461 |
| 2024-11-15 | 4,095.00 | 4,195.00 | 4,020.00 | 4,180.00 | 4,114.76 | 493,107 |
| 2024-11-14 | 4,200.00 | 4,330.00 | 4,135.00 | 4,135.00 | 4,070.46 | 408,408 |
| 2024-11-13 | 4,285.00 | 4,370.00 | 4,185.00 | 4,200.00 | 4,134.45 | 542,185 |
| 2024-11-12 | 4,540.00 | 4,570.00 | 4,330.00 | 4,350.00 | 4,282.11 | 803,979 |
| 2024-11-11 | 4,670.00 | 4,670.00 | 4,510.00 | 4,575.00 | 4,503.60 | 370,774 |
| 2024-11-08 | 4,500.00 | 4,685.00 | 4,500.00 | 4,650.00 | 4,577.42 | 713,184 |
| 2024-11-07 | 4,785.00 | 4,810.00 | 4,450.00 | 4,500.00 | 4,429.77 | 926,910 |
| 2024-11-06 | 5,050.00 | 5,130.00 | 4,740.00 | 4,770.00 | 4,695.55 | 927,525 |
| 2024-11-05 | 4,890.00 | 5,030.00 | 4,810.00 | 5,030.00 | 4,951.49 | 461,126 |
| 2024-11-04 | 4,730.00 | 4,940.00 | 4,720.00 | 4,885.00 | 4,808.76 | 456,894 |
| 2024-11-01 | 4,730.00 | 4,825.00 | 4,680.00 | 4,730.00 | 4,656.18 | 485,534 |
| 2024-10-31 | 4,900.00 | 4,930.00 | 4,750.00 | 4,800.00 | 4,725.08 | 509,932 |
| 2024-10-30 | 4,920.00 | 5,040.00 | 4,880.00 | 4,890.00 | 4,813.68 | 531,525 |
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.