BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 15,770.00 | 16,000.00 | 15,580.00 | 15,690.00 | 15,690.00 | 77,884 |
| 2023-05-08 | 16,370.00 | 16,490.00 | 16,250.00 | 16,360.00 | 16,360.00 | 24,272 |
| 2023-05-04 | 16,250.00 | 16,380.00 | 15,810.00 | 16,000.00 | 16,000.00 | 58,072 |
| 2023-05-03 | 16,150.00 | 16,700.00 | 16,100.00 | 16,400.00 | 16,400.00 | 46,928 |
| 2023-05-02 | 16,400.00 | 16,470.00 | 16,130.00 | 16,140.00 | 16,140.00 | 42,457 |
| 2023-04-28 | 16,700.00 | 16,700.00 | 16,280.00 | 16,400.00 | 16,400.00 | 25,926 |
| 2023-04-27 | 16,410.00 | 16,590.00 | 16,070.00 | 16,510.00 | 16,510.00 | 36,874 |
| 2023-04-26 | 16,310.00 | 16,940.00 | 16,310.00 | 16,400.00 | 16,400.00 | 35,463 |
| 2023-04-25 | 17,080.00 | 17,100.00 | 16,300.00 | 16,580.00 | 16,580.00 | 53,661 |
| 2023-04-24 | 17,010.00 | 17,230.00 | 16,740.00 | 17,080.00 | 17,080.00 | 31,920 |
| 2023-04-21 | 17,060.00 | 17,350.00 | 16,640.00 | 17,140.00 | 17,140.00 | 53,650 |
| 2023-04-20 | 17,650.00 | 17,710.00 | 16,850.00 | 17,030.00 | 17,030.00 | 63,023 |
| 2023-04-19 | 17,700.00 | 17,790.00 | 17,410.00 | 17,650.00 | 17,650.00 | 54,044 |
| 2023-04-18 | 17,870.00 | 17,990.00 | 17,230.00 | 17,340.00 | 17,340.00 | 106,967 |
| 2023-04-17 | 18,570.00 | 18,590.00 | 17,500.00 | 17,860.00 | 17,860.00 | 96,084 |
| 2023-04-14 | 18,080.00 | 18,730.00 | 17,350.00 | 18,540.00 | 18,540.00 | 183,341 |
| 2023-04-13 | 18,290.00 | 18,670.00 | 18,010.00 | 18,160.00 | 18,160.00 | 47,584 |
| 2023-04-12 | 18,950.00 | 19,100.00 | 18,370.00 | 18,560.00 | 18,560.00 | 130,111 |
| 2023-04-11 | 18,220.00 | 19,300.00 | 18,090.00 | 18,940.00 | 18,940.00 | 230,121 |
| 2023-04-10 | 18,000.00 | 18,240.00 | 17,450.00 | 18,090.00 | 18,090.00 | 98,446 |
| 2023-04-07 | 17,290.00 | 18,220.00 | 17,200.00 | 17,860.00 | 17,860.00 | 127,032 |
| 2023-04-06 | 17,410.00 | 17,410.00 | 16,800.00 | 17,150.00 | 17,150.00 | 88,281 |
| 2023-04-05 | 17,500.00 | 17,800.00 | 17,390.00 | 17,570.00 | 17,570.00 | 55,986 |
| 2023-04-04 | 18,500.00 | 18,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 102,623 |
| 2023-04-03 | 18,200.00 | 18,670.00 | 17,740.00 | 18,240.00 | 18,240.00 | 85,990 |
| 2023-03-31 | 18,800.00 | 18,830.00 | 17,770.00 | 17,900.00 | 17,900.00 | 128,219 |
| 2023-03-30 | 19,190.00 | 19,300.00 | 18,400.00 | 18,420.00 | 18,420.00 | 158,718 |
| 2023-03-29 | 18,850.00 | 19,240.00 | 18,410.00 | 18,730.00 | 18,730.00 | 298,972 |
| 2023-03-28 | 18,270.00 | 18,280.00 | 17,610.00 | 18,100.00 | 18,100.00 | 99,436 |
| 2023-03-27 | 18,060.00 | 18,420.00 | 17,570.00 | 18,020.00 | 18,020.00 | 195,050 |
| 2023-03-24 | 16,620.00 | 17,860.00 | 16,620.00 | 17,860.00 | 17,860.00 | 194,988 |
| 2023-03-23 | 16,860.00 | 17,090.00 | 16,520.00 | 16,530.00 | 16,530.00 | 58,063 |
| 2023-03-22 | 16,900.00 | 16,900.00 | 16,500.00 | 16,870.00 | 16,870.00 | 59,586 |
| 2023-03-21 | 16,870.00 | 17,380.00 | 16,570.00 | 16,900.00 | 16,900.00 | 32,455 |
| 2023-03-20 | 16,680.00 | 17,180.00 | 16,650.00 | 16,870.00 | 16,870.00 | 60,655 |
| 2023-03-17 | 16,020.00 | 16,940.00 | 15,910.00 | 16,660.00 | 16,660.00 | 96,375 |
| 2023-03-16 | 15,200.00 | 16,220.00 | 15,200.00 | 15,740.00 | 15,740.00 | 55,584 |
| 2023-03-15 | 15,800.00 | 15,800.00 | 15,300.00 | 15,430.00 | 15,430.00 | 37,257 |
| 2023-03-14 | 16,100.00 | 16,280.00 | 15,050.00 | 15,080.00 | 15,080.00 | 76,192 |
| 2023-03-13 | 16,460.00 | 16,590.00 | 15,760.00 | 16,070.00 | 16,070.00 | 80,358 |
| 2023-03-10 | 16,570.00 | 16,770.00 | 16,260.00 | 16,500.00 | 16,500.00 | 38,989 |
| 2023-03-09 | 17,370.00 | 17,500.00 | 16,730.00 | 16,740.00 | 16,740.00 | 49,260 |
| 2023-03-08 | 17,020.00 | 17,460.00 | 16,890.00 | 17,370.00 | 17,370.00 | 52,424 |
| 2023-03-07 | 17,700.00 | 17,940.00 | 17,190.00 | 17,320.00 | 17,320.00 | 88,526 |
| 2023-03-06 | 17,650.00 | 17,770.00 | 17,210.00 | 17,640.00 | 17,640.00 | 95,905 |
| 2023-03-03 | 17,190.00 | 17,860.00 | 17,060.00 | 17,600.00 | 17,600.00 | 151,914 |
| 2023-03-02 | 16,800.00 | 17,470.00 | 16,410.00 | 17,190.00 | 17,190.00 | 211,501 |
| 2023-02-28 | 16,160.00 | 16,640.00 | 16,120.00 | 16,530.00 | 16,530.00 | 80,459 |
| 2023-02-27 | 16,490.00 | 16,600.00 | 16,070.00 | 16,200.00 | 16,200.00 | 124,171 |
| 2023-02-24 | 16,200.00 | 17,530.00 | 15,970.00 | 16,480.00 | 16,480.00 | 484,837 |
| 2023-02-23 | 16,460.00 | 16,460.00 | 16,040.00 | 16,150.00 | 16,150.00 | 50,896 |
| 2023-02-22 | 16,350.00 | 16,380.00 | 15,960.00 | 16,200.00 | 16,200.00 | 44,457 |
| 2023-02-21 | 16,560.00 | 16,620.00 | 16,230.00 | 16,360.00 | 16,360.00 | 43,093 |
| 2023-02-20 | 16,010.00 | 16,630.00 | 15,860.00 | 16,570.00 | 16,570.00 | 64,590 |
| 2023-02-17 | 16,010.00 | 16,270.00 | 15,810.00 | 16,010.00 | 16,010.00 | 72,871 |
| 2023-02-16 | 16,450.00 | 16,530.00 | 16,160.00 | 16,290.00 | 16,290.00 | 90,746 |
| 2023-02-15 | 16,630.00 | 17,930.00 | 16,140.00 | 16,470.00 | 16,470.00 | 764,573 |
| 2023-02-14 | 16,080.00 | 16,300.00 | 15,840.00 | 16,290.00 | 16,290.00 | 80,937 |
| 2023-02-13 | 15,830.00 | 15,940.00 | 15,620.00 | 15,890.00 | 15,890.00 | 48,375 |
| 2023-02-10 | 16,190.00 | 16,190.00 | 15,710.00 | 15,910.00 | 15,910.00 | 52,020 |
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.