BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 16,500.00 | 17,350.00 | 16,400.00 | 17,150.00 | 17,150.00 | 109,430 |
| 2022-11-14 | 16,900.00 | 16,900.00 | 16,350.00 | 16,500.00 | 16,500.00 | 70,332 |
| 2022-11-11 | 16,950.00 | 17,150.00 | 16,500.00 | 16,900.00 | 16,900.00 | 113,871 |
| 2022-11-10 | 16,600.00 | 16,900.00 | 16,250.00 | 16,400.00 | 16,400.00 | 76,954 |
| 2022-11-09 | 16,750.00 | 17,550.00 | 16,750.00 | 16,800.00 | 16,800.00 | 134,104 |
| 2022-11-08 | 16,650.00 | 17,050.00 | 16,550.00 | 16,700.00 | 16,700.00 | 73,361 |
| 2022-11-07 | 16,950.00 | 17,000.00 | 16,450.00 | 16,500.00 | 16,500.00 | 61,442 |
| 2022-11-04 | 16,450.00 | 16,700.00 | 16,250.00 | 16,650.00 | 16,650.00 | 50,217 |
| 2022-11-03 | 15,900.00 | 16,600.00 | 15,850.00 | 16,450.00 | 16,450.00 | 58,673 |
| 2022-11-02 | 16,700.00 | 16,700.00 | 16,100.00 | 16,200.00 | 16,200.00 | 98,742 |
| 2022-11-01 | 16,900.00 | 17,000.00 | 16,500.00 | 16,700.00 | 16,700.00 | 45,829 |
| 2022-10-31 | 16,500.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | 82,698 |
| 2022-10-28 | 16,350.00 | 16,750.00 | 16,200.00 | 16,300.00 | 16,300.00 | 73,083 |
| 2022-10-27 | 16,500.00 | 16,950.00 | 16,200.00 | 16,600.00 | 16,600.00 | 139,744 |
| 2022-10-26 | 16,250.00 | 16,950.00 | 16,150.00 | 16,300.00 | 16,300.00 | 175,702 |
| 2022-10-25 | 15,550.00 | 17,750.00 | 15,450.00 | 16,400.00 | 16,400.00 | 1,278,960 |
| 2022-10-24 | 15,800.00 | 16,050.00 | 15,350.00 | 15,450.00 | 15,450.00 | 76,763 |
| 2022-10-21 | 15,850.00 | 15,850.00 | 15,050.00 | 15,550.00 | 15,550.00 | 101,647 |
| 2022-10-20 | 15,350.00 | 18,000.00 | 14,850.00 | 15,650.00 | 15,650.00 | 1,037,957 |
| 2022-10-19 | 15,500.00 | 15,550.00 | 15,150.00 | 15,150.00 | 15,150.00 | 62,139 |
| 2022-10-18 | 15,450.00 | 15,600.00 | 15,100.00 | 15,500.00 | 15,500.00 | 70,707 |
| 2022-10-17 | 15,450.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | 71,439 |
| 2022-10-14 | 15,300.00 | 15,750.00 | 15,050.00 | 15,700.00 | 15,700.00 | 134,818 |
| 2022-10-13 | 15,300.00 | 15,450.00 | 14,900.00 | 15,050.00 | 15,050.00 | 32,090 |
| 2022-10-12 | 15,100.00 | 15,550.00 | 15,100.00 | 15,550.00 | 15,550.00 | 41,534 |
| 2022-10-11 | 15,650.00 | 15,650.00 | 15,050.00 | 15,300.00 | 15,300.00 | 77,679 |
| 2022-10-07 | 16,250.00 | 16,700.00 | 15,950.00 | 16,100.00 | 16,100.00 | 54,864 |
| 2022-10-06 | 16,250.00 | 16,500.00 | 15,950.00 | 16,200.00 | 16,200.00 | 66,033 |
| 2022-10-05 | 15,650.00 | 16,400.00 | 15,500.00 | 15,850.00 | 15,850.00 | 126,807 |
| 2022-10-04 | 15,150.00 | 15,250.00 | 14,700.00 | 15,150.00 | 15,150.00 | 72,660 |
| 2022-09-30 | 14,850.00 | 15,100.00 | 14,500.00 | 14,700.00 | 14,700.00 | 54,239 |
| 2022-09-29 | 16,350.00 | 16,400.00 | 15,000.00 | 15,250.00 | 15,250.00 | 114,120 |
| 2022-09-28 | 16,500.00 | 16,550.00 | 14,850.00 | 15,800.00 | 15,800.00 | 167,768 |
| 2022-09-27 | 17,000.00 | 17,500.00 | 16,100.00 | 16,450.00 | 16,450.00 | 89,058 |
| 2022-09-26 | 17,300.00 | 17,750.00 | 16,350.00 | 17,300.00 | 17,300.00 | 181,783 |
| 2022-09-23 | 18,150.00 | 18,300.00 | 17,350.00 | 17,800.00 | 17,800.00 | 62,723 |
| 2022-09-22 | 17,300.00 | 18,450.00 | 17,050.00 | 18,150.00 | 18,150.00 | 79,380 |
| 2022-09-21 | 17,800.00 | 18,250.00 | 17,600.00 | 17,650.00 | 17,650.00 | 45,032 |
| 2022-09-20 | 17,900.00 | 18,550.00 | 17,800.00 | 18,000.00 | 18,000.00 | 61,426 |
| 2022-09-19 | 18,400.00 | 18,950.00 | 17,750.00 | 17,850.00 | 17,850.00 | 96,512 |
| 2022-09-16 | 18,350.00 | 18,750.00 | 18,250.00 | 18,400.00 | 18,400.00 | 62,882 |
| 2022-09-15 | 18,450.00 | 18,650.00 | 18,000.00 | 18,600.00 | 18,600.00 | 85,266 |
| 2022-09-14 | 17,800.00 | 18,750.00 | 17,500.00 | 18,400.00 | 18,400.00 | 102,813 |
| 2022-09-13 | 17,600.00 | 18,850.00 | 17,400.00 | 18,650.00 | 18,650.00 | 144,496 |
| 2022-09-08 | 17,500.00 | 17,800.00 | 17,200.00 | 17,250.00 | 17,250.00 | 58,805 |
| 2022-09-07 | 17,650.00 | 18,000.00 | 17,150.00 | 17,250.00 | 17,250.00 | 79,747 |
| 2022-09-06 | 17,450.00 | 18,750.00 | 17,250.00 | 18,000.00 | 18,000.00 | 169,370 |
| 2022-09-05 | 17,850.00 | 18,050.00 | 16,900.00 | 17,300.00 | 17,300.00 | 244,224 |
| 2022-09-02 | 18,600.00 | 19,100.00 | 18,000.00 | 18,550.00 | 18,550.00 | 90,091 |
| 2022-09-01 | 19,150.00 | 19,250.00 | 18,500.00 | 18,600.00 | 18,600.00 | 74,195 |
| 2022-08-31 | 18,750.00 | 19,500.00 | 18,550.00 | 19,400.00 | 19,400.00 | 84,487 |
| 2022-08-30 | 18,200.00 | 18,950.00 | 18,200.00 | 18,800.00 | 18,800.00 | 52,990 |
| 2022-08-29 | 18,000.00 | 18,300.00 | 17,950.00 | 18,200.00 | 18,200.00 | 65,216 |
| 2022-08-26 | 19,300.00 | 19,700.00 | 18,750.00 | 18,900.00 | 18,900.00 | 98,006 |
| 2022-08-25 | 19,500.00 | 19,700.00 | 19,050.00 | 19,300.00 | 19,300.00 | 95,451 |
| 2022-08-24 | 18,950.00 | 19,600.00 | 18,500.00 | 19,250.00 | 19,250.00 | 201,093 |
| 2022-08-23 | 19,400.00 | 19,400.00 | 18,500.00 | 18,600.00 | 18,600.00 | 139,470 |
| 2022-08-22 | 18,050.00 | 19,800.00 | 17,750.00 | 19,450.00 | 19,450.00 | 268,477 |
| 2022-08-19 | 18,800.00 | 18,850.00 | 18,350.00 | 18,400.00 | 18,400.00 | 65,773 |
| 2022-08-18 | 17,600.00 | 18,500.00 | 17,400.00 | 18,500.00 | 18,500.00 | 78,353 |
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.