BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 17,900.00 | 18,050.00 | 17,650.00 | 17,700.00 | 17,700.00 | 37,988 |
| 2022-08-16 | 17,300.00 | 18,150.00 | 17,250.00 | 17,950.00 | 17,950.00 | 95,195 |
| 2022-08-12 | 16,950.00 | 17,250.00 | 16,850.00 | 17,250.00 | 17,250.00 | 40,826 |
| 2022-08-11 | 17,150.00 | 17,250.00 | 16,800.00 | 16,800.00 | 16,800.00 | 51,293 |
| 2022-08-10 | 17,150.00 | 17,300.00 | 16,600.00 | 16,650.00 | 16,650.00 | 62,646 |
| 2022-08-09 | 17,400.00 | 17,900.00 | 17,250.00 | 17,400.00 | 17,400.00 | 54,553 |
| 2022-08-08 | 18,150.00 | 18,150.00 | 17,450.00 | 17,700.00 | 17,700.00 | 54,919 |
| 2022-08-05 | 18,300.00 | 18,300.00 | 17,850.00 | 18,100.00 | 18,100.00 | 62,207 |
| 2022-08-04 | 18,150.00 | 18,650.00 | 18,050.00 | 18,300.00 | 18,300.00 | 101,643 |
| 2022-08-03 | 18,150.00 | 18,550.00 | 17,600.00 | 18,100.00 | 18,100.00 | 124,432 |
| 2022-08-02 | 17,300.00 | 18,050.00 | 17,000.00 | 18,000.00 | 18,000.00 | 120,103 |
| 2022-08-01 | 17,100.00 | 17,650.00 | 16,650.00 | 17,300.00 | 17,300.00 | 81,628 |
| 2022-07-29 | 17,200.00 | 17,550.00 | 16,950.00 | 17,100.00 | 17,100.00 | 45,827 |
| 2022-07-28 | 17,450.00 | 17,650.00 | 17,200.00 | 17,250.00 | 17,250.00 | 59,543 |
| 2022-07-27 | 17,650.00 | 17,850.00 | 17,000.00 | 17,200.00 | 17,200.00 | 75,029 |
| 2022-07-26 | 17,500.00 | 17,550.00 | 17,000.00 | 17,450.00 | 17,450.00 | 50,413 |
| 2022-07-25 | 17,300.00 | 17,850.00 | 17,250.00 | 17,400.00 | 17,400.00 | 54,242 |
| 2022-07-22 | 17,700.00 | 18,100.00 | 17,450.00 | 17,500.00 | 17,500.00 | 57,799 |
| 2022-07-21 | 16,850.00 | 17,950.00 | 16,750.00 | 17,650.00 | 17,650.00 | 100,445 |
| 2022-07-20 | 17,200.00 | 17,400.00 | 16,650.00 | 16,850.00 | 16,850.00 | 70,102 |
| 2022-07-19 | 16,450.00 | 16,900.00 | 16,300.00 | 16,900.00 | 16,900.00 | 39,094 |
| 2022-07-18 | 16,350.00 | 16,900.00 | 16,200.00 | 16,750.00 | 16,750.00 | 76,618 |
| 2022-07-15 | 16,150.00 | 16,400.00 | 15,400.00 | 16,000.00 | 16,000.00 | 61,599 |
| 2022-07-14 | 15,800.00 | 16,200.00 | 15,600.00 | 15,900.00 | 15,900.00 | 39,376 |
| 2022-07-13 | 16,350.00 | 16,350.00 | 15,550.00 | 15,900.00 | 15,900.00 | 73,831 |
| 2022-07-12 | 16,200.00 | 16,400.00 | 15,750.00 | 16,100.00 | 16,100.00 | 78,605 |
| 2022-07-11 | 17,000.00 | 17,100.00 | 16,400.00 | 16,500.00 | 16,500.00 | 86,578 |
| 2022-07-08 | 17,750.00 | 18,300.00 | 17,000.00 | 17,000.00 | 17,000.00 | 130,069 |
| 2022-07-07 | 17,900.00 | 19,100.00 | 17,150.00 | 17,450.00 | 17,450.00 | 347,986 |
| 2022-07-06 | 16,500.00 | 18,300.00 | 16,000.00 | 17,550.00 | 17,550.00 | 382,409 |
| 2022-07-05 | 15,800.00 | 17,750.00 | 15,500.00 | 16,450.00 | 16,450.00 | 300,433 |
| 2022-07-04 | 16,350.00 | 16,500.00 | 15,200.00 | 15,450.00 | 15,450.00 | 90,474 |
| 2022-07-01 | 17,100.00 | 17,300.00 | 16,300.00 | 16,550.00 | 16,550.00 | 61,269 |
| 2022-06-30 | 17,400.00 | 17,400.00 | 16,500.00 | 17,150.00 | 17,150.00 | 77,102 |
| 2022-06-29 | 16,300.00 | 17,450.00 | 16,150.00 | 17,150.00 | 17,150.00 | 101,863 |
| 2022-06-28 | 16,350.00 | 17,200.00 | 16,150.00 | 16,700.00 | 16,700.00 | 94,354 |
| 2022-06-27 | 15,500.00 | 16,400.00 | 15,300.00 | 16,100.00 | 16,100.00 | 89,607 |
| 2022-06-24 | 13,850.00 | 16,100.00 | 13,850.00 | 15,350.00 | 15,350.00 | 214,049 |
| 2022-06-23 | 14,800.00 | 14,800.00 | 13,600.00 | 13,650.00 | 13,650.00 | 111,280 |
| 2022-06-22 | 15,700.00 | 15,850.00 | 14,350.00 | 14,500.00 | 14,500.00 | 136,273 |
| 2022-06-21 | 15,800.00 | 16,250.00 | 15,450.00 | 15,700.00 | 15,700.00 | 100,009 |
| 2022-06-20 | 17,150.00 | 17,200.00 | 15,650.00 | 15,750.00 | 15,750.00 | 148,032 |
| 2022-06-17 | 17,250.00 | 17,400.00 | 16,900.00 | 17,000.00 | 17,000.00 | 164,070 |
| 2022-06-16 | 18,650.00 | 18,650.00 | 17,750.00 | 17,900.00 | 17,900.00 | 134,650 |
| 2022-06-15 | 19,200.00 | 19,400.00 | 17,600.00 | 18,300.00 | 18,300.00 | 303,472 |
| 2022-06-14 | 18,900.00 | 19,450.00 | 18,450.00 | 19,450.00 | 19,450.00 | 122,996 |
| 2022-06-13 | 19,550.00 | 19,750.00 | 19,200.00 | 19,300.00 | 19,300.00 | 89,353 |
| 2022-06-10 | 20,200.00 | 20,600.00 | 19,900.00 | 20,150.00 | 20,150.00 | 193,243 |
| 2022-06-09 | 19,000.00 | 19,950.00 | 18,900.00 | 19,800.00 | 19,800.00 | 115,396 |
| 2022-06-08 | 19,300.00 | 19,600.00 | 18,900.00 | 19,000.00 | 19,000.00 | 93,438 |
| 2022-06-07 | 19,800.00 | 19,800.00 | 19,200.00 | 19,200.00 | 19,200.00 | 103,825 |
| 2022-06-03 | 20,600.00 | 20,600.00 | 19,850.00 | 20,000.00 | 20,000.00 | 202,495 |
| 2022-06-02 | 20,850.00 | 20,950.00 | 20,350.00 | 20,600.00 | 20,600.00 | 47,813 |
| 2022-05-31 | 20,650.00 | 20,950.00 | 20,350.00 | 20,900.00 | 20,900.00 | 64,665 |
| 2022-05-30 | 21,000.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,700.00 | 64,350 |
| 2022-05-27 | 21,300.00 | 21,500.00 | 20,850.00 | 20,900.00 | 20,900.00 | 52,738 |
| 2022-05-26 | 22,000.00 | 22,050.00 | 21,000.00 | 21,100.00 | 21,100.00 | 99,099 |
| 2022-05-25 | 21,550.00 | 22,150.00 | 21,000.00 | 21,950.00 | 21,950.00 | 127,325 |
| 2022-05-24 | 20,800.00 | 21,850.00 | 20,450.00 | 21,500.00 | 21,500.00 | 182,506 |
| 2022-05-23 | 20,950.00 | 21,250.00 | 20,750.00 | 20,950.00 | 20,950.00 | 68,039 |
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.