BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 17,090.00 | 17,570.00 | 17,040.00 | 17,540.00 | 17,540.00 | 76,902 |
| 2023-08-02 | 18,060.00 | 18,240.00 | 17,240.00 | 17,240.00 | 17,240.00 | 175,957 |
| 2023-08-01 | 18,800.00 | 19,060.00 | 17,920.00 | 18,250.00 | 18,250.00 | 247,619 |
| 2023-07-31 | 20,700.00 | 20,700.00 | 18,640.00 | 18,700.00 | 18,700.00 | 387,589 |
| 2023-07-28 | 19,960.00 | 20,500.00 | 19,600.00 | 20,450.00 | 20,450.00 | 94,905 |
| 2023-07-27 | 19,780.00 | 20,500.00 | 19,780.00 | 19,960.00 | 19,960.00 | 166,909 |
| 2023-07-26 | 20,200.00 | 20,500.00 | 19,500.00 | 20,150.00 | 20,150.00 | 166,493 |
| 2023-07-25 | 21,650.00 | 21,650.00 | 20,150.00 | 20,400.00 | 20,400.00 | 142,158 |
| 2023-07-24 | 21,250.00 | 21,300.00 | 20,250.00 | 21,250.00 | 21,250.00 | 152,464 |
| 2023-07-21 | 21,750.00 | 21,750.00 | 20,950.00 | 21,250.00 | 21,250.00 | 124,107 |
| 2023-07-20 | 21,700.00 | 22,700.00 | 21,550.00 | 22,150.00 | 22,150.00 | 114,912 |
| 2023-07-19 | 23,200.00 | 23,250.00 | 21,800.00 | 22,000.00 | 22,000.00 | 176,400 |
| 2023-07-18 | 23,050.00 | 23,200.00 | 22,150.00 | 23,000.00 | 23,000.00 | 246,377 |
| 2023-07-17 | 21,400.00 | 23,400.00 | 21,050.00 | 23,300.00 | 23,300.00 | 488,141 |
| 2023-07-14 | 21,150.00 | 22,150.00 | 20,950.00 | 21,400.00 | 21,400.00 | 213,561 |
| 2023-07-13 | 21,500.00 | 21,500.00 | 20,600.00 | 20,950.00 | 20,950.00 | 115,640 |
| 2023-07-12 | 20,350.00 | 21,250.00 | 20,350.00 | 21,200.00 | 21,200.00 | 134,932 |
| 2023-07-11 | 20,100.00 | 20,600.00 | 19,860.00 | 20,250.00 | 20,250.00 | 97,802 |
| 2023-07-10 | 20,700.00 | 20,700.00 | 19,670.00 | 19,750.00 | 19,750.00 | 179,484 |
| 2023-07-07 | 20,500.00 | 20,900.00 | 20,200.00 | 20,700.00 | 20,700.00 | 89,829 |
| 2023-07-06 | 21,300.00 | 21,750.00 | 20,650.00 | 20,700.00 | 20,700.00 | 154,679 |
| 2023-07-05 | 22,850.00 | 23,000.00 | 21,650.00 | 21,700.00 | 21,700.00 | 226,114 |
| 2023-07-04 | 22,400.00 | 22,900.00 | 21,750.00 | 22,350.00 | 22,350.00 | 145,850 |
| 2023-07-03 | 22,200.00 | 22,700.00 | 21,850.00 | 22,350.00 | 22,350.00 | 157,038 |
| 2023-06-30 | 22,150.00 | 22,400.00 | 21,300.00 | 22,200.00 | 22,200.00 | 232,328 |
| 2023-06-29 | 22,600.00 | 22,850.00 | 22,050.00 | 22,500.00 | 22,500.00 | 238,638 |
| 2023-06-28 | 21,700.00 | 22,500.00 | 21,000.00 | 22,350.00 | 22,350.00 | 517,675 |
| 2023-06-27 | 20,600.00 | 21,400.00 | 20,100.00 | 21,200.00 | 21,200.00 | 214,256 |
| 2023-06-26 | 20,750.00 | 20,950.00 | 20,000.00 | 20,600.00 | 20,600.00 | 151,425 |
| 2023-06-23 | 20,800.00 | 21,650.00 | 20,650.00 | 20,750.00 | 20,750.00 | 139,296 |
| 2023-06-22 | 20,600.00 | 20,950.00 | 20,450.00 | 20,700.00 | 20,700.00 | 98,408 |
| 2023-06-21 | 21,900.00 | 21,900.00 | 20,700.00 | 21,000.00 | 21,000.00 | 183,868 |
| 2023-06-20 | 20,700.00 | 21,750.00 | 20,050.00 | 21,650.00 | 21,650.00 | 279,890 |
| 2023-06-19 | 21,550.00 | 21,600.00 | 20,150.00 | 20,700.00 | 20,700.00 | 243,275 |
| 2023-06-16 | 20,900.00 | 21,800.00 | 20,500.00 | 21,650.00 | 21,650.00 | 370,531 |
| 2023-06-15 | 20,250.00 | 21,100.00 | 20,050.00 | 20,850.00 | 20,850.00 | 367,751 |
| 2023-06-14 | 21,000.00 | 21,050.00 | 19,800.00 | 20,100.00 | 20,100.00 | 289,385 |
| 2023-06-13 | 20,150.00 | 20,900.00 | 19,960.00 | 20,750.00 | 20,750.00 | 438,298 |
| 2023-06-12 | 20,100.00 | 20,150.00 | 19,400.00 | 19,880.00 | 19,880.00 | 172,503 |
| 2023-06-09 | 20,250.00 | 20,450.00 | 19,900.00 | 20,000.00 | 20,000.00 | 244,874 |
| 2023-06-08 | 19,800.00 | 20,050.00 | 19,400.00 | 19,960.00 | 19,960.00 | 165,416 |
| 2023-06-07 | 19,590.00 | 19,890.00 | 19,300.00 | 19,800.00 | 19,800.00 | 118,601 |
| 2023-06-05 | 19,400.00 | 19,890.00 | 19,320.00 | 19,600.00 | 19,600.00 | 125,041 |
| 2023-06-02 | 19,960.00 | 20,000.00 | 19,290.00 | 19,400.00 | 19,400.00 | 214,460 |
| 2023-06-01 | 19,250.00 | 19,790.00 | 19,060.00 | 19,780.00 | 19,780.00 | 168,942 |
| 2023-05-31 | 20,150.00 | 20,400.00 | 19,340.00 | 19,440.00 | 19,440.00 | 317,372 |
| 2023-05-30 | 20,000.00 | 20,300.00 | 19,560.00 | 19,960.00 | 19,960.00 | 396,881 |
| 2023-05-26 | 20,750.00 | 20,850.00 | 19,670.00 | 19,750.00 | 19,750.00 | 593,713 |
| 2023-05-25 | 21,000.00 | 21,100.00 | 20,350.00 | 20,850.00 | 20,850.00 | 569,304 |
| 2023-05-24 | 24,400.00 | 24,450.00 | 20,550.00 | 20,800.00 | 20,800.00 | 4,118,747 |
| 2023-05-23 | 16,950.00 | 21,700.00 | 16,780.00 | 21,700.00 | 21,700.00 | 1,549,866 |
| 2023-05-22 | 16,410.00 | 16,840.00 | 16,200.00 | 16,710.00 | 16,710.00 | 81,423 |
| 2023-05-19 | 15,640.00 | 16,350.00 | 15,640.00 | 16,340.00 | 16,340.00 | 56,462 |
| 2023-05-18 | 15,500.00 | 15,800.00 | 15,270.00 | 15,580.00 | 15,580.00 | 16,874 |
| 2023-05-17 | 15,100.00 | 15,300.00 | 14,700.00 | 15,300.00 | 15,300.00 | 18,992 |
| 2023-05-16 | 15,250.00 | 15,250.00 | 14,680.00 | 14,830.00 | 14,830.00 | 24,537 |
| 2023-05-15 | 15,100.00 | 15,240.00 | 14,910.00 | 14,920.00 | 14,920.00 | 33,354 |
| 2023-05-12 | 15,520.00 | 15,520.00 | 15,250.00 | 15,400.00 | 15,400.00 | 15,136 |
| 2023-05-11 | 15,760.00 | 15,760.00 | 15,260.00 | 15,320.00 | 15,320.00 | 21,050 |
| 2023-05-10 | 15,800.00 | 15,930.00 | 15,060.00 | 15,450.00 | 15,450.00 | 67,953 |
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.