BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 21,400.00 | 21,400.00 | 20,950.00 | 21,100.00 | 21,100.00 | 86,569 |
| 2022-05-19 | 20,250.00 | 21,450.00 | 20,100.00 | 21,250.00 | 21,250.00 | 124,992 |
| 2022-05-18 | 21,600.00 | 21,850.00 | 20,550.00 | 20,850.00 | 20,850.00 | 140,335 |
| 2022-05-17 | 21,000.00 | 21,350.00 | 20,550.00 | 21,300.00 | 21,300.00 | 122,680 |
| 2022-05-16 | 22,750.00 | 22,750.00 | 21,100.00 | 21,100.00 | 21,100.00 | 242,974 |
| 2022-05-13 | 22,600.00 | 22,950.00 | 22,150.00 | 22,350.00 | 22,350.00 | 208,734 |
| 2022-05-12 | 21,700.00 | 23,050.00 | 21,650.00 | 22,200.00 | 22,200.00 | 321,755 |
| 2022-05-11 | 21,700.00 | 22,300.00 | 21,500.00 | 22,200.00 | 22,200.00 | 186,769 |
| 2022-05-10 | 20,800.00 | 21,600.00 | 20,100.00 | 21,450.00 | 21,450.00 | 249,550 |
| 2022-05-09 | 21,500.00 | 21,950.00 | 21,150.00 | 21,300.00 | 21,300.00 | 155,293 |
| 2022-05-06 | 21,800.00 | 22,400.00 | 21,650.00 | 21,700.00 | 21,700.00 | 223,305 |
| 2022-05-04 | 22,150.00 | 22,600.00 | 21,700.00 | 22,250.00 | 22,250.00 | 568,202 |
| 2022-05-03 | 23,450.00 | 23,900.00 | 23,000.00 | 23,000.00 | 23,000.00 | 431,646 |
| 2022-05-02 | 22,650.00 | 23,300.00 | 22,050.00 | 23,150.00 | 23,150.00 | 316,776 |
| 2022-04-29 | 23,050.00 | 23,350.00 | 22,300.00 | 23,000.00 | 23,000.00 | 429,732 |
| 2022-04-28 | 22,350.00 | 23,200.00 | 22,000.00 | 23,000.00 | 23,000.00 | 715,014 |
| 2022-04-27 | 21,300.00 | 22,300.00 | 20,950.00 | 22,050.00 | 22,050.00 | 411,745 |
| 2022-04-26 | 21,800.00 | 22,200.00 | 21,200.00 | 21,800.00 | 21,800.00 | 419,816 |
| 2022-04-25 | 21,600.00 | 22,050.00 | 21,250.00 | 21,700.00 | 21,700.00 | 774,478 |
| 2022-04-22 | 21,150.00 | 22,500.00 | 20,900.00 | 21,400.00 | 21,400.00 | 774,852 |
| 2022-04-21 | 21,250.00 | 21,850.00 | 20,900.00 | 21,200.00 | 21,200.00 | 325,815 |
| 2022-04-20 | 20,450.00 | 22,550.00 | 20,150.00 | 21,150.00 | 21,150.00 | 889,933 |
| 2022-04-19 | 19,100.00 | 20,300.00 | 19,100.00 | 20,050.00 | 20,050.00 | 137,470 |
| 2022-04-18 | 19,300.00 | 19,900.00 | 19,000.00 | 19,050.00 | 19,050.00 | 38,851 |
| 2022-04-15 | 18,400.00 | 19,450.00 | 18,400.00 | 19,300.00 | 19,300.00 | 66,185 |
| 2022-04-14 | 18,800.00 | 18,800.00 | 18,400.00 | 18,600.00 | 18,600.00 | 35,853 |
| 2022-04-13 | 17,950.00 | 18,950.00 | 17,950.00 | 18,650.00 | 18,650.00 | 65,556 |
| 2022-04-12 | 18,400.00 | 18,700.00 | 18,050.00 | 18,100.00 | 18,100.00 | 83,336 |
| 2022-04-11 | 19,050.00 | 19,150.00 | 18,400.00 | 18,600.00 | 18,600.00 | 67,502 |
| 2022-04-08 | 19,600.00 | 19,650.00 | 19,250.00 | 19,250.00 | 19,250.00 | 47,308 |
| 2022-04-07 | 19,900.00 | 19,900.00 | 19,300.00 | 19,350.00 | 19,350.00 | 92,368 |
| 2022-04-06 | 19,500.00 | 20,250.00 | 19,300.00 | 19,800.00 | 19,800.00 | 120,658 |
| 2022-04-05 | 19,200.00 | 20,150.00 | 19,150.00 | 19,650.00 | 19,650.00 | 147,371 |
| 2022-04-04 | 19,300.00 | 19,500.00 | 19,050.00 | 19,200.00 | 19,200.00 | 99,715 |
| 2022-04-01 | 20,250.00 | 20,250.00 | 19,450.00 | 19,450.00 | 19,450.00 | 108,717 |
| 2022-03-31 | 19,750.00 | 20,700.00 | 19,550.00 | 20,150.00 | 20,150.00 | 166,223 |
| 2022-03-30 | 20,450.00 | 20,500.00 | 19,900.00 | 19,950.00 | 19,950.00 | 101,260 |
| 2022-03-29 | 19,850.00 | 20,350.00 | 19,550.00 | 20,200.00 | 20,200.00 | 152,952 |
| 2022-03-28 | 19,400.00 | 19,950.00 | 19,050.00 | 19,850.00 | 19,850.00 | 82,685 |
| 2022-03-25 | 19,300.00 | 19,750.00 | 18,850.00 | 19,400.00 | 19,400.00 | 136,960 |
| 2022-03-24 | 19,500.00 | 19,900.00 | 18,750.00 | 19,150.00 | 19,150.00 | 213,121 |
| 2022-03-23 | 19,700.00 | 19,800.00 | 19,050.00 | 19,200.00 | 19,200.00 | 172,926 |
| 2022-03-22 | 19,800.00 | 20,050.00 | 19,450.00 | 19,650.00 | 19,650.00 | 127,660 |
| 2022-03-21 | 19,500.00 | 20,350.00 | 19,200.00 | 19,950.00 | 19,950.00 | 292,445 |
| 2022-03-18 | 18,750.00 | 19,650.00 | 18,400.00 | 19,200.00 | 19,200.00 | 230,200 |
| 2022-03-17 | 18,700.00 | 19,250.00 | 18,600.00 | 18,750.00 | 18,750.00 | 225,466 |
| 2022-03-16 | 18,500.00 | 18,550.00 | 18,050.00 | 18,300.00 | 18,300.00 | 130,408 |
| 2022-03-15 | 17,950.00 | 18,350.00 | 17,600.00 | 18,150.00 | 18,150.00 | 198,191 |
| 2022-03-14 | 19,200.00 | 19,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | 223,856 |
| 2022-03-11 | 20,050.00 | 20,100.00 | 19,000.00 | 19,200.00 | 19,200.00 | 253,149 |
| 2022-03-10 | 20,300.00 | 20,550.00 | 19,800.00 | 20,100.00 | 20,100.00 | 310,970 |
| 2022-03-08 | 20,150.00 | 20,400.00 | 19,600.00 | 19,800.00 | 19,800.00 | 397,334 |
| 2022-03-07 | 21,000.00 | 21,650.00 | 20,600.00 | 20,750.00 | 20,750.00 | 473,240 |
| 2022-03-04 | 22,250.00 | 22,450.00 | 20,500.00 | 21,000.00 | 21,000.00 | 922,693 |
| 2022-03-03 | 26,000.00 | 33,700.00 | 22,300.00 | 22,600.00 | 22,600.00 | 5,539,077 |
← NewerPage 19 of 19 · 1,135 trading days
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.