BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,965.00 | 5,080.00 | 4,885.00 | 4,920.00 | 4,843.21 | 510,546 |
| 2024-10-28 | 4,895.00 | 5,080.00 | 4,885.00 | 4,940.00 | 4,862.90 | 481,934 |
| 2024-10-25 | 5,100.00 | 5,170.00 | 4,885.00 | 4,885.00 | 4,808.76 | 664,766 |
| 2024-10-24 | 5,060.00 | 5,190.00 | 5,010.00 | 5,030.00 | 4,951.49 | 531,879 |
| 2024-10-23 | 4,980.00 | 5,320.00 | 4,980.00 | 5,130.00 | 5,049.93 | 1,248,210 |
| 2024-10-22 | 5,310.00 | 5,350.00 | 4,975.00 | 4,975.00 | 4,897.35 | 4,035,943 |
| 2024-10-21 | 5,630.00 | 5,670.00 | 5,440.00 | 5,440.00 | 5,355.09 | 431,322 |
| 2024-10-18 | 5,780.00 | 5,920.00 | 5,600.00 | 5,610.00 | 5,522.44 | 821,897 |
| 2024-10-17 | 5,690.00 | 5,860.00 | 5,610.00 | 5,780.00 | 5,689.79 | 810,020 |
| 2024-10-16 | 5,700.00 | 5,870.00 | 5,590.00 | 5,730.00 | 5,640.57 | 1,311,945 |
| 2024-10-15 | 5,410.00 | 5,630.00 | 5,370.00 | 5,600.00 | 5,512.60 | 564,319 |
| 2024-10-14 | 5,460.00 | 5,510.00 | 5,280.00 | 5,390.00 | 5,305.88 | 449,088 |
| 2024-10-11 | 5,630.00 | 5,660.00 | 5,440.00 | 5,450.00 | 5,364.94 | 669,875 |
| 2024-10-10 | 5,730.00 | 5,780.00 | 5,670.00 | 5,680.00 | 5,591.35 | 433,015 |
| 2024-10-08 | 5,590.00 | 5,860.00 | 5,560.00 | 5,670.00 | 5,581.51 | 952,711 |
| 2024-10-07 | 5,750.00 | 5,780.00 | 5,570.00 | 5,590.00 | 5,502.75 | 483,742 |
| 2024-10-04 | 5,690.00 | 5,810.00 | 5,670.00 | 5,700.00 | 5,611.04 | 302,777 |
| 2024-10-02 | 5,600.00 | 6,030.00 | 5,590.00 | 5,660.00 | 5,571.66 | 1,138,704 |
| 2024-09-30 | 5,710.00 | 5,780.00 | 5,590.00 | 5,750.00 | 5,660.26 | 430,399 |
| 2024-09-27 | 5,930.00 | 5,940.00 | 5,750.00 | 5,750.00 | 5,660.26 | 542,986 |
| 2024-09-26 | 5,860.00 | 6,030.00 | 5,860.00 | 5,890.00 | 5,798.07 | 1,003,325 |
| 2024-09-25 | 6,100.00 | 6,120.00 | 5,790.00 | 5,860.00 | 5,768.54 | 1,049,121 |
| 2024-09-24 | 6,020.00 | 6,180.00 | 5,940.00 | 6,110.00 | 6,014.64 | 1,760,257 |
| 2024-09-23 | 5,500.00 | 6,440.00 | 5,490.00 | 6,080.00 | 5,985.11 | 6,811,028 |
| 2024-09-20 | 5,700.00 | 5,750.00 | 5,530.00 | 5,590.00 | 5,502.75 | 458,930 |
| 2024-09-19 | 5,640.00 | 5,840.00 | 5,640.00 | 5,650.00 | 5,561.82 | 722,582 |
| 2024-09-13 | 5,690.00 | 5,700.00 | 5,520.00 | 5,620.00 | 5,532.29 | 369,389 |
| 2024-09-12 | 5,370.00 | 5,670.00 | 5,370.00 | 5,660.00 | 5,571.66 | 783,945 |
| 2024-09-11 | 5,690.00 | 5,730.00 | 5,330.00 | 5,340.00 | 5,256.66 | 859,942 |
| 2024-09-10 | 5,470.00 | 5,740.00 | 5,430.00 | 5,670.00 | 5,581.51 | 1,190,997 |
| 2024-09-09 | 5,010.00 | 5,440.00 | 5,010.00 | 5,410.00 | 5,325.56 | 1,091,272 |
| 2024-09-06 | 5,330.00 | 5,430.00 | 5,150.00 | 5,150.00 | 5,069.62 | 655,811 |
| 2024-09-05 | 5,590.00 | 5,710.00 | 5,320.00 | 5,400.00 | 5,315.72 | 884,379 |
| 2024-09-04 | 5,500.00 | 5,830.00 | 5,450.00 | 5,550.00 | 5,463.38 | 957,817 |
| 2024-09-03 | 6,030.00 | 6,030.00 | 5,710.00 | 5,710.00 | 5,620.88 | 1,275,920 |
| 2024-09-02 | 6,220.00 | 6,250.00 | 6,010.00 | 6,030.00 | 5,935.89 | 803,284 |
| 2024-08-30 | 6,230.00 | 6,300.00 | 6,110.00 | 6,170.00 | 6,073.70 | 907,941 |
| 2024-08-29 | 6,300.00 | 6,420.00 | 6,140.00 | 6,170.00 | 6,073.70 | 2,075,354 |
| 2024-08-28 | 6,160.00 | 6,480.00 | 6,060.00 | 6,360.00 | 6,260.74 | 2,755,190 |
| 2024-08-27 | 6,280.00 | 6,460.00 | 6,110.00 | 6,110.00 | 6,014.64 | 1,360,797 |
| 2024-08-26 | 6,070.00 | 6,240.00 | 6,030.00 | 6,110.00 | 6,014.64 | 934,251 |
| 2024-08-23 | 6,050.00 | 6,270.00 | 6,010.00 | 6,130.00 | 6,034.33 | 1,248,566 |
| 2024-08-22 | 6,410.00 | 6,470.00 | 6,070.00 | 6,150.00 | 6,054.01 | 1,755,850 |
| 2024-08-21 | 6,680.00 | 7,080.00 | 6,380.00 | 6,420.00 | 6,319.80 | 7,185,133 |
| 2024-08-20 | 6,880.00 | 6,890.00 | 6,380.00 | 6,380.00 | 6,280.42 | 3,086,562 |
| 2024-08-19 | 6,570.00 | 6,900.00 | 6,520.00 | 6,750.00 | 6,644.65 | 5,455,685 |
| 2024-08-16 | 6,100.00 | 6,850.00 | 6,090.00 | 6,560.00 | 6,457.61 | 10,180,960 |
| 2024-08-14 | 6,130.00 | 6,280.00 | 6,030.00 | 6,050.00 | 5,955.57 | 1,273,725 |
| 2024-08-13 | 6,300.00 | 6,350.00 | 6,000.00 | 6,060.00 | 5,965.42 | 1,238,469 |
| 2024-08-12 | 6,260.00 | 6,450.00 | 6,190.00 | 6,280.00 | 6,181.98 | 2,062,445 |
| 2024-08-09 | 6,150.00 | 6,730.00 | 6,000.00 | 6,260.00 | 6,162.30 | 10,883,670 |
| 2024-08-08 | 5,990.00 | 6,150.00 | 5,690.00 | 6,000.00 | 5,906.35 | 2,378,212 |
| 2024-08-07 | 5,540.00 | 5,900.00 | 5,500.00 | 5,880.00 | 5,788.23 | 1,756,460 |
| 2024-08-06 | 5,190.00 | 5,610.00 | 5,150.00 | 5,530.00 | 5,443.69 | 2,886,116 |
| 2024-08-05 | 5,840.00 | 5,900.00 | 4,700.00 | 5,160.00 | 5,079.46 | 3,106,882 |
| 2024-08-02 | 6,350.00 | 6,450.00 | 6,040.00 | 6,080.00 | 5,985.11 | 1,408,516 |
| 2024-08-01 | 6,550.00 | 6,710.00 | 6,380.00 | 6,470.00 | 6,369.02 | 1,488,552 |
| 2024-07-31 | 6,850.00 | 6,870.00 | 6,510.00 | 6,550.00 | 6,447.77 | 2,312,550 |
| 2024-07-30 | 6,450.00 | 6,830.00 | 6,440.00 | 6,720.00 | 6,615.12 | 5,339,771 |
| 2024-07-29 | 6,510.00 | 6,740.00 | 6,320.00 | 6,350.00 | 6,250.89 | 2,026,980 |
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.