BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 16,220.00 | 16,270.00 | 15,780.00 | 15,910.00 | 15,910.00 | 61,410 |
| 2023-02-08 | 16,000.00 | 16,200.00 | 15,900.00 | 16,080.00 | 16,080.00 | 84,606 |
| 2023-02-07 | 15,750.00 | 16,250.00 | 15,720.00 | 15,900.00 | 15,900.00 | 51,092 |
| 2023-02-06 | 15,670.00 | 15,830.00 | 15,480.00 | 15,710.00 | 15,710.00 | 34,922 |
| 2023-02-03 | 15,600.00 | 15,800.00 | 15,420.00 | 15,670.00 | 15,670.00 | 50,101 |
| 2023-02-02 | 16,060.00 | 16,070.00 | 15,690.00 | 15,730.00 | 15,730.00 | 53,364 |
| 2023-02-01 | 15,550.00 | 15,840.00 | 15,430.00 | 15,730.00 | 15,730.00 | 42,857 |
| 2023-01-31 | 15,250.00 | 16,770.00 | 15,230.00 | 15,600.00 | 15,600.00 | 153,302 |
| 2023-01-30 | 15,150.00 | 15,490.00 | 14,870.00 | 15,250.00 | 15,250.00 | 36,734 |
| 2023-01-27 | 15,340.00 | 15,490.00 | 15,050.00 | 15,250.00 | 15,250.00 | 32,340 |
| 2023-01-26 | 14,950.00 | 15,350.00 | 14,750.00 | 15,340.00 | 15,340.00 | 36,520 |
| 2023-01-25 | 14,700.00 | 15,000.00 | 14,480.00 | 14,950.00 | 14,950.00 | 39,220 |
| 2023-01-20 | 14,250.00 | 14,450.00 | 14,150.00 | 14,350.00 | 14,350.00 | 17,218 |
| 2023-01-19 | 14,250.00 | 14,400.00 | 14,150.00 | 14,350.00 | 14,350.00 | 13,780 |
| 2023-01-18 | 14,400.00 | 14,450.00 | 14,250.00 | 14,450.00 | 14,450.00 | 15,004 |
| 2023-01-17 | 15,000.00 | 15,000.00 | 14,400.00 | 14,450.00 | 14,450.00 | 14,997 |
| 2023-01-16 | 14,500.00 | 14,950.00 | 14,350.00 | 14,800.00 | 14,800.00 | 24,012 |
| 2023-01-13 | 14,850.00 | 15,100.00 | 14,500.00 | 14,550.00 | 14,550.00 | 30,521 |
| 2023-01-12 | 14,900.00 | 14,900.00 | 14,400.00 | 14,700.00 | 14,700.00 | 28,592 |
| 2023-01-11 | 14,700.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | 17,041 |
| 2023-01-10 | 14,600.00 | 14,950.00 | 14,400.00 | 14,500.00 | 14,500.00 | 29,573 |
| 2023-01-09 | 14,350.00 | 14,700.00 | 14,350.00 | 14,500.00 | 14,500.00 | 17,371 |
| 2023-01-06 | 14,000.00 | 14,550.00 | 14,000.00 | 14,250.00 | 14,250.00 | 18,562 |
| 2023-01-05 | 14,350.00 | 14,550.00 | 14,000.00 | 14,050.00 | 14,050.00 | 18,235 |
| 2023-01-04 | 13,550.00 | 14,700.00 | 13,550.00 | 14,450.00 | 14,450.00 | 39,946 |
| 2023-01-03 | 14,100.00 | 14,400.00 | 13,450.00 | 13,900.00 | 13,900.00 | 85,792 |
| 2023-01-02 | 15,100.00 | 15,200.00 | 14,050.00 | 14,100.00 | 14,100.00 | 55,542 |
| 2022-12-29 | 14,800.00 | 15,350.00 | 14,800.00 | 15,100.00 | 15,100.00 | 20,614 |
| 2022-12-28 | 14,950.00 | 15,300.00 | 14,850.00 | 15,150.00 | 15,150.00 | 37,066 |
| 2022-12-27 | 14,900.00 | 15,450.00 | 14,900.00 | 15,400.00 | 15,400.00 | 16,850 |
| 2022-12-26 | 15,050.00 | 15,300.00 | 14,650.00 | 15,000.00 | 15,000.00 | 59,783 |
| 2022-12-23 | 15,150.00 | 15,350.00 | 15,000.00 | 15,200.00 | 15,200.00 | 43,569 |
| 2022-12-22 | 15,450.00 | 15,550.00 | 15,350.00 | 15,400.00 | 15,400.00 | 23,254 |
| 2022-12-21 | 15,350.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | 25,978 |
| 2022-12-20 | 15,450.00 | 15,600.00 | 15,200.00 | 15,350.00 | 15,350.00 | 36,621 |
| 2022-12-19 | 15,450.00 | 15,650.00 | 15,350.00 | 15,450.00 | 15,450.00 | 19,139 |
| 2022-12-16 | 15,050.00 | 15,600.00 | 14,950.00 | 15,350.00 | 15,350.00 | 25,782 |
| 2022-12-15 | 15,500.00 | 15,700.00 | 15,350.00 | 15,350.00 | 15,350.00 | 33,125 |
| 2022-12-14 | 15,400.00 | 15,650.00 | 15,200.00 | 15,600.00 | 15,600.00 | 19,658 |
| 2022-12-13 | 15,150.00 | 15,400.00 | 15,050.00 | 15,300.00 | 15,300.00 | 40,903 |
| 2022-12-12 | 15,150.00 | 15,350.00 | 15,100.00 | 15,100.00 | 15,100.00 | 29,857 |
| 2022-12-09 | 15,400.00 | 15,550.00 | 15,200.00 | 15,400.00 | 15,400.00 | 32,026 |
| 2022-12-08 | 15,450.00 | 15,650.00 | 15,200.00 | 15,250.00 | 15,250.00 | 30,968 |
| 2022-12-07 | 15,750.00 | 15,800.00 | 15,450.00 | 15,650.00 | 15,650.00 | 33,949 |
| 2022-12-06 | 15,650.00 | 16,000.00 | 15,550.00 | 15,950.00 | 15,950.00 | 11,188 |
| 2022-12-05 | 16,150.00 | 16,150.00 | 15,700.00 | 15,850.00 | 15,850.00 | 19,025 |
| 2022-12-02 | 16,150.00 | 16,150.00 | 15,800.00 | 15,900.00 | 15,900.00 | 23,931 |
| 2022-12-01 | 16,450.00 | 16,500.00 | 16,050.00 | 16,150.00 | 16,150.00 | 39,248 |
| 2022-11-30 | 15,950.00 | 16,150.00 | 15,850.00 | 16,150.00 | 16,150.00 | 29,020 |
| 2022-11-29 | 15,650.00 | 16,300.00 | 15,650.00 | 16,050.00 | 16,050.00 | 33,775 |
| 2022-11-28 | 16,250.00 | 16,250.00 | 15,700.00 | 15,750.00 | 15,750.00 | 38,606 |
| 2022-11-25 | 16,250.00 | 16,450.00 | 15,950.00 | 16,300.00 | 16,300.00 | 30,296 |
| 2022-11-24 | 16,300.00 | 16,300.00 | 16,000.00 | 16,250.00 | 16,250.00 | 23,278 |
| 2022-11-23 | 16,100.00 | 16,250.00 | 15,850.00 | 16,000.00 | 16,000.00 | 33,796 |
| 2022-11-22 | 16,200.00 | 16,550.00 | 15,850.00 | 15,900.00 | 15,900.00 | 60,037 |
| 2022-11-21 | 16,800.00 | 16,800.00 | 16,200.00 | 16,450.00 | 16,450.00 | 44,337 |
| 2022-11-18 | 17,150.00 | 17,250.00 | 16,600.00 | 16,650.00 | 16,650.00 | 60,227 |
| 2022-11-17 | 17,150.00 | 17,200.00 | 16,850.00 | 16,950.00 | 16,950.00 | 51,122 |
| 2022-11-16 | 17,300.00 | 17,650.00 | 16,900.00 | 17,450.00 | 17,450.00 | 98,176 |
| 2022-11-15 | 16,500.00 | 17,350.00 | 16,400.00 | 17,150.00 | 17,150.00 | 109,430 |
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.