BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 20,700.00 | 21,700.00 | 20,000.00 | 21,000.00 | 21,000.00 | 826,973 |
| 2023-11-02 | 22,050.00 | 22,300.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1,356,475 |
| 2023-11-01 | 18,770.00 | 22,650.00 | 18,770.00 | 20,850.00 | 20,850.00 | 4,378,925 |
| 2023-10-31 | 18,940.00 | 19,350.00 | 18,450.00 | 18,520.00 | 18,520.00 | 39,663 |
| 2023-10-30 | 18,600.00 | 19,370.00 | 18,200.00 | 18,940.00 | 18,940.00 | 66,176 |
| 2023-10-27 | 17,870.00 | 18,910.00 | 17,870.00 | 18,600.00 | 18,600.00 | 112,082 |
| 2023-10-26 | 18,000.00 | 18,130.00 | 17,660.00 | 17,850.00 | 17,850.00 | 31,077 |
| 2023-10-25 | 18,700.00 | 18,820.00 | 18,100.00 | 18,240.00 | 18,240.00 | 42,843 |
| 2023-10-24 | 17,950.00 | 18,700.00 | 17,660.00 | 18,640.00 | 18,640.00 | 54,294 |
| 2023-10-23 | 17,430.00 | 18,340.00 | 17,430.00 | 17,950.00 | 17,950.00 | 34,568 |
| 2023-10-20 | 17,690.00 | 18,240.00 | 16,790.00 | 17,830.00 | 17,830.00 | 109,031 |
| 2023-10-19 | 18,000.00 | 18,390.00 | 17,380.00 | 17,690.00 | 17,690.00 | 56,019 |
| 2023-10-18 | 18,900.00 | 19,390.00 | 18,010.00 | 18,010.00 | 18,010.00 | 128,554 |
| 2023-10-17 | 18,530.00 | 19,040.00 | 18,280.00 | 18,800.00 | 18,800.00 | 78,418 |
| 2023-10-16 | 18,320.00 | 18,810.00 | 17,900.00 | 18,530.00 | 18,530.00 | 44,142 |
| 2023-10-13 | 18,420.00 | 18,680.00 | 17,800.00 | 18,520.00 | 18,520.00 | 96,308 |
| 2023-10-12 | 18,130.00 | 18,420.00 | 17,930.00 | 18,320.00 | 18,320.00 | 79,521 |
| 2023-10-11 | 17,530.00 | 18,300.00 | 17,530.00 | 17,820.00 | 17,820.00 | 67,143 |
| 2023-10-10 | 18,100.00 | 18,250.00 | 17,400.00 | 17,530.00 | 17,530.00 | 58,803 |
| 2023-10-06 | 16,350.00 | 18,150.00 | 16,350.00 | 18,100.00 | 18,100.00 | 78,839 |
| 2023-10-05 | 17,290.00 | 17,340.00 | 16,670.00 | 16,680.00 | 16,680.00 | 41,498 |
| 2023-10-04 | 17,760.00 | 17,770.00 | 17,260.00 | 17,280.00 | 17,280.00 | 30,798 |
| 2023-09-27 | 17,100.00 | 17,770.00 | 17,100.00 | 17,770.00 | 17,770.00 | 18,775 |
| 2023-09-26 | 17,890.00 | 17,890.00 | 17,130.00 | 17,440.00 | 17,440.00 | 47,427 |
| 2023-09-25 | 17,600.00 | 18,030.00 | 17,430.00 | 17,550.00 | 17,550.00 | 26,907 |
| 2023-09-22 | 17,330.00 | 18,210.00 | 17,330.00 | 17,720.00 | 17,720.00 | 59,924 |
| 2023-09-21 | 18,140.00 | 18,430.00 | 17,550.00 | 17,610.00 | 17,610.00 | 92,526 |
| 2023-09-20 | 17,720.00 | 18,310.00 | 17,720.00 | 18,150.00 | 18,150.00 | 109,586 |
| 2023-09-19 | 17,640.00 | 18,530.00 | 17,320.00 | 17,720.00 | 17,720.00 | 105,821 |
| 2023-09-18 | 17,500.00 | 17,980.00 | 17,270.00 | 17,620.00 | 17,620.00 | 35,109 |
| 2023-09-15 | 18,260.00 | 18,260.00 | 17,710.00 | 17,890.00 | 17,890.00 | 29,020 |
| 2023-09-14 | 17,300.00 | 18,060.00 | 17,150.00 | 17,980.00 | 17,980.00 | 85,466 |
| 2023-09-13 | 17,130.00 | 17,430.00 | 16,900.00 | 17,020.00 | 17,020.00 | 31,807 |
| 2023-09-12 | 17,340.00 | 17,400.00 | 17,000.00 | 17,130.00 | 17,130.00 | 33,039 |
| 2023-09-11 | 17,300.00 | 17,380.00 | 17,080.00 | 17,330.00 | 17,330.00 | 34,228 |
| 2023-09-08 | 17,260.00 | 17,790.00 | 17,020.00 | 17,440.00 | 17,440.00 | 67,592 |
| 2023-09-07 | 17,410.00 | 17,480.00 | 17,170.00 | 17,260.00 | 17,260.00 | 29,136 |
| 2023-09-06 | 17,700.00 | 18,750.00 | 17,240.00 | 17,410.00 | 17,410.00 | 197,425 |
| 2023-09-05 | 17,710.00 | 17,920.00 | 17,660.00 | 17,700.00 | 17,700.00 | 18,074 |
| 2023-09-04 | 18,110.00 | 18,110.00 | 17,620.00 | 17,740.00 | 17,740.00 | 43,962 |
| 2023-09-01 | 17,520.00 | 18,160.00 | 17,520.00 | 18,110.00 | 18,110.00 | 71,778 |
| 2023-08-31 | 17,530.00 | 17,740.00 | 17,300.00 | 17,650.00 | 17,650.00 | 22,659 |
| 2023-08-30 | 17,310.00 | 17,710.00 | 17,190.00 | 17,540.00 | 17,540.00 | 50,037 |
| 2023-08-29 | 16,960.00 | 17,420.00 | 16,590.00 | 17,310.00 | 17,310.00 | 57,178 |
| 2023-08-28 | 16,530.00 | 16,610.00 | 16,190.00 | 16,520.00 | 16,520.00 | 23,569 |
| 2023-08-25 | 16,140.00 | 16,510.00 | 16,140.00 | 16,270.00 | 16,270.00 | 24,881 |
| 2023-08-24 | 16,500.00 | 16,900.00 | 16,460.00 | 16,480.00 | 16,480.00 | 53,251 |
| 2023-08-23 | 16,440.00 | 16,560.00 | 16,170.00 | 16,440.00 | 16,440.00 | 54,028 |
| 2023-08-22 | 16,650.00 | 16,730.00 | 16,210.00 | 16,370.00 | 16,370.00 | 48,282 |
| 2023-08-21 | 16,460.00 | 18,000.00 | 16,020.00 | 16,620.00 | 16,620.00 | 155,337 |
| 2023-08-18 | 16,300.00 | 16,510.00 | 15,930.00 | 16,230.00 | 16,230.00 | 36,344 |
| 2023-08-17 | 16,010.00 | 16,290.00 | 15,650.00 | 16,270.00 | 16,270.00 | 77,891 |
| 2023-08-16 | 16,520.00 | 16,680.00 | 16,100.00 | 16,220.00 | 16,220.00 | 87,199 |
| 2023-08-14 | 17,100.00 | 17,100.00 | 16,410.00 | 16,510.00 | 16,510.00 | 67,072 |
| 2023-08-11 | 16,950.00 | 17,210.00 | 16,820.00 | 17,100.00 | 17,100.00 | 37,906 |
| 2023-08-10 | 16,550.00 | 16,880.00 | 16,240.00 | 16,810.00 | 16,810.00 | 52,604 |
| 2023-08-09 | 16,600.00 | 17,450.00 | 16,600.00 | 16,790.00 | 16,790.00 | 68,244 |
| 2023-08-08 | 17,150.00 | 17,330.00 | 16,710.00 | 16,750.00 | 16,750.00 | 55,045 |
| 2023-08-07 | 17,150.00 | 17,480.00 | 16,840.00 | 17,140.00 | 17,140.00 | 66,556 |
| 2023-08-04 | 17,700.00 | 17,700.00 | 17,110.00 | 17,430.00 | 17,430.00 | 55,151 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.