BYC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 13,940.00 | 13,950.00 | 13,530.00 | 13,950.00 | 13,722.19 | 1,839 |
| 2025-04-28 | 13,800.00 | 14,000.00 | 13,410.00 | 13,730.00 | 13,505.78 | 12,994 |
| 2025-04-25 | 13,310.00 | 13,760.00 | 13,120.00 | 13,710.00 | 13,486.11 | 3,181 |
| 2025-04-24 | 13,560.00 | 13,560.00 | 13,130.00 | 13,380.00 | 13,161.50 | 1,135 |
| 2025-04-23 | 13,530.00 | 13,530.00 | 13,100.00 | 13,440.00 | 13,220.52 | 2,412 |
| 2025-04-22 | 13,250.00 | 13,570.00 | 13,010.00 | 13,350.00 | 13,131.99 | 5,191 |
| 2025-04-21 | 13,700.00 | 14,040.00 | 13,210.00 | 13,510.00 | 13,289.37 | 27,596 |
| 2025-04-18 | 13,430.00 | 14,600.00 | 13,140.00 | 13,550.00 | 13,328.72 | 45,552 |
| 2025-04-17 | 12,540.00 | 13,260.00 | 12,310.00 | 13,030.00 | 12,817.21 | 19,082 |
| 2025-04-16 | 12,580.00 | 12,590.00 | 12,460.00 | 12,540.00 | 12,335.21 | 183 |
| 2025-04-15 | 12,490.00 | 12,600.00 | 12,380.00 | 12,590.00 | 12,384.40 | 9,944 |
| 2025-04-14 | 12,480.00 | 12,480.00 | 12,350.00 | 12,450.00 | 12,246.68 | 224 |
| 2025-04-11 | 12,430.00 | 12,490.00 | 12,370.00 | 12,460.00 | 12,256.52 | 799 |
| 2025-04-10 | 12,350.00 | 12,470.00 | 12,310.00 | 12,440.00 | 12,236.85 | 6,346 |
| 2025-04-09 | 12,230.00 | 12,400.00 | 12,060.00 | 12,350.00 | 12,148.32 | 1,029 |
| 2025-04-08 | 12,300.00 | 12,360.00 | 12,290.00 | 12,350.00 | 12,148.32 | 320 |
| 2025-04-07 | 12,300.00 | 12,390.00 | 11,880.00 | 12,340.00 | 12,138.48 | 1,427 |
| 2025-04-04 | 12,400.00 | 12,400.00 | 12,160.00 | 12,400.00 | 12,197.50 | 518 |
| 2025-04-03 | 12,440.00 | 12,440.00 | 12,400.00 | 12,400.00 | 12,197.50 | 40 |
| 2025-04-02 | 12,450.00 | 12,450.00 | 12,400.00 | 12,440.00 | 12,236.85 | 35 |
| 2025-04-01 | 12,400.00 | 12,440.00 | 12,380.00 | 12,420.00 | 12,217.17 | 380 |
| 2025-03-31 | 12,450.00 | 12,450.00 | 12,160.00 | 12,440.00 | 12,236.85 | 273 |
| 2025-03-28 | 12,500.00 | 12,500.00 | 12,390.00 | 12,460.00 | 12,256.52 | 520 |
| 2025-03-27 | 12,420.00 | 12,500.00 | 12,330.00 | 12,500.00 | 12,295.87 | 1,367 |
| 2025-03-26 | 12,430.00 | 12,460.00 | 12,370.00 | 12,460.00 | 12,256.52 | 865 |
| 2025-03-25 | 12,500.00 | 12,500.00 | 12,300.00 | 12,430.00 | 12,227.01 | 2,458 |
| 2025-03-24 | 12,600.00 | 12,600.00 | 12,470.00 | 12,500.00 | 12,295.87 | 352 |
| 2025-03-21 | 12,490.00 | 12,600.00 | 12,490.00 | 12,600.00 | 12,394.23 | 2,941 |
| 2025-03-20 | 12,600.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,295.87 | 470 |
| 2025-03-19 | 12,540.00 | 12,620.00 | 12,450.00 | 12,620.00 | 12,413.91 | 1,376 |
| 2025-03-18 | 12,540.00 | 12,580.00 | 12,400.00 | 12,500.00 | 12,295.87 | 194 |
| 2025-03-17 | 12,500.00 | 12,520.00 | 12,390.00 | 12,490.00 | 12,286.03 | 1,636 |
| 2025-03-14 | 12,460.00 | 12,590.00 | 12,460.00 | 12,530.00 | 12,325.38 | 2,065 |
| 2025-03-13 | 12,470.00 | 12,750.00 | 12,330.00 | 12,560.00 | 12,354.89 | 3,999 |
| 2025-03-12 | 12,490.00 | 12,490.00 | 12,350.00 | 12,480.00 | 12,276.19 | 1,854 |
| 2025-03-11 | 12,530.00 | 12,530.00 | 12,420.00 | 12,510.00 | 12,305.70 | 99 |
| 2025-03-10 | 12,520.00 | 12,540.00 | 12,410.00 | 12,540.00 | 12,335.21 | 4,051 |
| 2025-03-07 | 12,440.00 | 12,600.00 | 12,420.00 | 12,530.00 | 12,325.38 | 212 |
| 2025-03-06 | 12,550.00 | 12,550.00 | 12,530.00 | 12,540.00 | 12,335.21 | 462 |
| 2025-03-05 | 12,590.00 | 12,590.00 | 12,430.00 | 12,550.00 | 12,345.05 | 121 |
| 2025-03-04 | 12,580.00 | 12,590.00 | 12,470.00 | 12,560.00 | 12,354.89 | 96 |
| 2025-02-28 | 12,560.00 | 12,690.00 | 12,500.00 | 12,500.00 | 12,295.87 | 190 |
| 2025-02-27 | 12,630.00 | 12,740.00 | 12,560.00 | 12,680.00 | 12,472.93 | 101 |
| 2025-02-26 | 12,590.00 | 12,630.00 | 12,510.00 | 12,630.00 | 12,423.74 | 1,530 |
| 2025-02-25 | 12,630.00 | 12,630.00 | 12,520.00 | 12,600.00 | 12,394.23 | 336 |
| 2025-02-24 | 12,530.00 | 12,790.00 | 12,400.00 | 12,650.00 | 12,443.42 | 15,174 |
| 2025-02-21 | 12,500.00 | 12,590.00 | 12,450.00 | 12,540.00 | 12,335.21 | 6,890 |
| 2025-02-20 | 12,540.00 | 12,540.00 | 12,400.00 | 12,500.00 | 12,295.87 | 1,355 |
| 2025-02-19 | 12,600.00 | 12,600.00 | 12,510.00 | 12,540.00 | 12,335.21 | 1,004 |
| 2025-02-18 | 12,510.00 | 12,640.00 | 12,500.00 | 12,590.00 | 12,384.40 | 8,448 |
| 2025-02-17 | 12,500.00 | 12,760.00 | 12,450.00 | 12,550.00 | 12,345.05 | 6,358 |
| 2025-02-14 | 12,550.00 | 12,550.00 | 12,440.00 | 12,500.00 | 12,295.87 | 1,216 |
| 2025-02-13 | 12,500.00 | 12,770.00 | 12,350.00 | 12,510.00 | 12,305.70 | 2,698 |
| 2025-02-12 | 12,520.00 | 12,580.00 | 12,370.00 | 12,510.00 | 12,305.70 | 3,172 |
| 2025-02-11 | 12,620.00 | 12,830.00 | 12,490.00 | 12,590.00 | 12,384.40 | 1,187 |
| 2025-02-10 | 12,680.00 | 12,680.00 | 12,420.00 | 12,620.00 | 12,413.91 | 138 |
| 2025-02-07 | 12,720.00 | 12,720.00 | 12,690.00 | 12,690.00 | 12,482.76 | 69 |
| 2025-02-06 | 12,770.00 | 12,770.00 | 12,740.00 | 12,740.00 | 12,531.95 | 81 |
| 2025-02-05 | 12,530.00 | 12,880.00 | 12,530.00 | 12,740.00 | 12,531.95 | 1,632 |
| 2025-02-04 | 12,650.00 | 12,800.00 | 12,510.00 | 12,750.00 | 12,541.78 | 1,049 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 405.0000 KRW |
| 2024-12-27 | 355.0000 KRW |
| 2023-12-27 | 3,050.0000 KRW |
| 2022-12-28 | 3,050.0000 KRW |
| 2021-12-29 | 1,550.0000 KRW |
| 2020-12-29 | 1,150.0000 KRW |
| 2019-12-27 | 1,150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.