BCnC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12,920.00 | 13,320.00 | 12,590.00 | 12,590.00 | 12,590.00 | 52,183 |
| 2024-10-29 | 13,270.00 | 13,270.00 | 12,790.00 | 12,920.00 | 12,920.00 | 35,896 |
| 2024-10-28 | 13,090.00 | 13,340.00 | 12,970.00 | 13,230.00 | 13,230.00 | 43,679 |
| 2024-10-25 | 13,700.00 | 13,700.00 | 12,960.00 | 12,960.00 | 12,960.00 | 64,077 |
| 2024-10-24 | 14,000.00 | 14,000.00 | 13,300.00 | 13,400.00 | 13,400.00 | 66,068 |
| 2024-10-23 | 14,290.00 | 14,290.00 | 13,640.00 | 14,020.00 | 14,020.00 | 49,422 |
| 2024-10-22 | 14,200.00 | 14,290.00 | 13,810.00 | 13,810.00 | 13,810.00 | 43,389 |
| 2024-10-21 | 13,960.00 | 14,560.00 | 13,870.00 | 14,300.00 | 14,300.00 | 35,800 |
| 2024-10-18 | 14,580.00 | 14,750.00 | 13,840.00 | 13,940.00 | 13,940.00 | 71,698 |
| 2024-10-17 | 14,800.00 | 15,150.00 | 14,430.00 | 14,700.00 | 14,700.00 | 46,892 |
| 2024-10-16 | 14,700.00 | 14,950.00 | 14,380.00 | 14,530.00 | 14,530.00 | 63,400 |
| 2024-10-15 | 15,170.00 | 15,450.00 | 14,870.00 | 14,870.00 | 14,870.00 | 87,751 |
| 2024-10-14 | 14,890.00 | 15,500.00 | 14,890.00 | 15,100.00 | 15,100.00 | 76,426 |
| 2024-10-11 | 14,860.00 | 15,080.00 | 14,770.00 | 14,870.00 | 14,870.00 | 92,825 |
| 2024-10-10 | 14,650.00 | 15,440.00 | 14,530.00 | 15,230.00 | 15,230.00 | 244,817 |
| 2024-10-08 | 14,180.00 | 14,600.00 | 14,090.00 | 14,410.00 | 14,410.00 | 60,829 |
| 2024-10-07 | 14,010.00 | 14,680.00 | 13,880.00 | 14,400.00 | 14,400.00 | 178,650 |
| 2024-10-04 | 13,420.00 | 15,280.00 | 13,340.00 | 13,950.00 | 13,950.00 | 743,157 |
| 2024-10-02 | 13,310.00 | 13,640.00 | 13,130.00 | 13,420.00 | 13,420.00 | 64,197 |
| 2024-09-30 | 14,110.00 | 14,110.00 | 13,760.00 | 13,770.00 | 13,770.00 | 77,571 |
| 2024-09-27 | 14,610.00 | 14,750.00 | 14,060.00 | 14,180.00 | 14,180.00 | 82,405 |
| 2024-09-26 | 14,140.00 | 16,160.00 | 13,980.00 | 14,600.00 | 14,600.00 | 1,148,051 |
| 2024-09-25 | 13,570.00 | 13,900.00 | 13,470.00 | 13,800.00 | 13,800.00 | 93,632 |
| 2024-09-24 | 13,560.00 | 13,630.00 | 13,400.00 | 13,550.00 | 13,550.00 | 70,318 |
| 2024-09-23 | 13,650.00 | 14,060.00 | 13,390.00 | 13,430.00 | 13,430.00 | 183,651 |
| 2024-09-20 | 14,300.00 | 14,360.00 | 13,750.00 | 13,770.00 | 13,770.00 | 185,360 |
| 2024-09-19 | 14,500.00 | 14,540.00 | 13,710.00 | 14,060.00 | 14,060.00 | 469,915 |
| 2024-09-13 | 12,400.00 | 16,000.00 | 12,060.00 | 15,000.00 | 15,000.00 | 2,380,070 |
| 2024-09-12 | 12,250.00 | 12,520.00 | 12,070.00 | 12,340.00 | 12,340.00 | 32,259 |
| 2024-09-11 | 11,800.00 | 12,120.00 | 11,600.00 | 11,850.00 | 11,850.00 | 44,313 |
| 2024-09-10 | 12,260.00 | 12,500.00 | 11,880.00 | 11,880.00 | 11,880.00 | 35,111 |
| 2024-09-09 | 11,890.00 | 12,480.00 | 11,750.00 | 12,260.00 | 12,260.00 | 28,781 |
| 2024-09-06 | 12,830.00 | 12,830.00 | 12,180.00 | 12,260.00 | 12,260.00 | 46,100 |
| 2024-09-05 | 13,500.00 | 13,500.00 | 12,420.00 | 12,660.00 | 12,660.00 | 72,022 |
| 2024-09-04 | 13,200.00 | 13,650.00 | 13,020.00 | 13,020.00 | 13,020.00 | 86,462 |
| 2024-09-03 | 14,220.00 | 14,260.00 | 13,930.00 | 13,930.00 | 13,930.00 | 42,323 |
| 2024-09-02 | 14,910.00 | 14,910.00 | 14,070.00 | 14,220.00 | 14,220.00 | 72,058 |
| 2024-08-30 | 15,100.00 | 15,100.00 | 14,800.00 | 14,880.00 | 14,880.00 | 28,002 |
| 2024-08-29 | 15,000.00 | 15,030.00 | 14,770.00 | 14,880.00 | 14,880.00 | 42,364 |
| 2024-08-28 | 14,740.00 | 15,450.00 | 14,500.00 | 15,290.00 | 15,290.00 | 105,106 |
| 2024-08-27 | 15,310.00 | 15,650.00 | 14,290.00 | 14,580.00 | 14,580.00 | 123,174 |
| 2024-08-26 | 14,740.00 | 14,960.00 | 14,700.00 | 14,870.00 | 14,870.00 | 46,033 |
| 2024-08-23 | 15,270.00 | 15,270.00 | 14,800.00 | 14,890.00 | 14,890.00 | 92,637 |
| 2024-08-22 | 15,050.00 | 15,300.00 | 14,870.00 | 15,300.00 | 15,300.00 | 64,762 |
| 2024-08-21 | 14,810.00 | 15,120.00 | 14,770.00 | 15,050.00 | 15,050.00 | 39,774 |
| 2024-08-20 | 15,000.00 | 15,180.00 | 14,830.00 | 14,960.00 | 14,960.00 | 56,800 |
| 2024-08-19 | 14,830.00 | 15,100.00 | 14,570.00 | 14,750.00 | 14,750.00 | 63,444 |
| 2024-08-16 | 14,850.00 | 15,030.00 | 14,630.00 | 14,810.00 | 14,810.00 | 60,583 |
| 2024-08-14 | 14,700.00 | 14,700.00 | 14,350.00 | 14,690.00 | 14,690.00 | 40,912 |
| 2024-08-13 | 14,520.00 | 14,620.00 | 14,050.00 | 14,200.00 | 14,200.00 | 39,570 |
| 2024-08-12 | 13,550.00 | 14,660.00 | 13,550.00 | 14,380.00 | 14,380.00 | 140,045 |
| 2024-08-09 | 13,670.00 | 14,190.00 | 13,460.00 | 13,660.00 | 13,660.00 | 80,180 |
| 2024-08-08 | 13,440.00 | 13,680.00 | 13,120.00 | 13,500.00 | 13,500.00 | 114,799 |
| 2024-08-07 | 13,490.00 | 15,280.00 | 13,290.00 | 13,590.00 | 13,590.00 | 177,102 |
| 2024-08-06 | 12,540.00 | 14,200.00 | 12,540.00 | 13,490.00 | 13,490.00 | 124,871 |
| 2024-08-05 | 14,440.00 | 14,440.00 | 12,500.00 | 12,530.00 | 12,530.00 | 151,153 |
| 2024-08-02 | 15,340.00 | 15,430.00 | 14,520.00 | 14,600.00 | 14,600.00 | 128,430 |
| 2024-08-01 | 15,990.00 | 16,000.00 | 15,580.00 | 15,790.00 | 15,790.00 | 28,078 |
| 2024-07-31 | 15,240.00 | 15,830.00 | 14,950.00 | 15,770.00 | 15,770.00 | 124,441 |
| 2024-07-30 | 15,310.00 | 15,320.00 | 14,700.00 | 15,290.00 | 15,290.00 | 67,920 |
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.