BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,000.00 | 6,150.00 | 5,740.00 | 5,780.00 | 5,689.79 | 2,744,602 |
| 2022-11-11 | 5,280.00 | 6,150.00 | 5,250.00 | 5,890.00 | 5,798.07 | 9,775,311 |
| 2022-11-10 | 5,050.00 | 5,370.00 | 4,930.00 | 5,150.00 | 5,069.62 | 3,027,391 |
| 2022-11-09 | 5,060.00 | 5,210.00 | 5,030.00 | 5,050.00 | 4,971.18 | 2,281,985 |
| 2022-11-08 | 4,640.00 | 5,260.00 | 4,590.00 | 5,030.00 | 4,951.49 | 7,090,818 |
| 2022-11-07 | 4,450.00 | 4,790.00 | 4,410.00 | 4,630.00 | 4,557.74 | 3,714,913 |
| 2022-11-04 | 4,145.00 | 5,100.00 | 4,015.00 | 4,400.00 | 4,331.33 | 17,284,100 |
| 2022-11-03 | 4,120.00 | 4,240.00 | 4,020.00 | 4,145.00 | 4,080.31 | 1,100,033 |
| 2022-11-02 | 4,300.00 | 4,660.00 | 4,050.00 | 4,175.00 | 4,109.84 | 9,670,266 |
| 2022-11-01 | 5,240.00 | 5,250.00 | 3,810.00 | 4,000.00 | 3,937.57 | 5,620,828 |
| 2022-10-31 | 5,310.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,227.12 | 472,377 |
| 2022-10-28 | 5,430.00 | 5,440.00 | 5,270.00 | 5,290.00 | 5,207.44 | 605,004 |
| 2022-10-27 | 5,500.00 | 5,680.00 | 5,320.00 | 5,440.00 | 5,355.09 | 1,062,783 |
| 2022-10-26 | 5,530.00 | 5,590.00 | 5,350.00 | 5,500.00 | 5,414.16 | 570,626 |
| 2022-10-25 | 5,670.00 | 5,740.00 | 5,420.00 | 5,470.00 | 5,384.63 | 678,607 |
| 2022-10-24 | 5,500.00 | 5,700.00 | 5,490.00 | 5,620.00 | 5,532.29 | 613,250 |
| 2022-10-21 | 5,530.00 | 5,560.00 | 5,320.00 | 5,390.00 | 5,305.88 | 546,793 |
| 2022-10-20 | 5,600.00 | 5,810.00 | 5,550.00 | 5,550.00 | 5,463.38 | 684,107 |
| 2022-10-19 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,512.60 | 725,798 |
| 2022-10-18 | 5,650.00 | 5,880.00 | 5,630.00 | 5,820.00 | 5,729.16 | 923,064 |
| 2022-10-17 | 5,490.00 | 5,600.00 | 5,370.00 | 5,560.00 | 5,473.22 | 743,455 |
| 2022-10-14 | 5,290.00 | 5,720.00 | 5,290.00 | 5,640.00 | 5,551.97 | 1,250,705 |
| 2022-10-13 | 5,670.00 | 5,690.00 | 5,190.00 | 5,240.00 | 5,158.22 | 1,398,267 |
| 2022-10-12 | 5,710.00 | 5,850.00 | 5,600.00 | 5,710.00 | 5,620.88 | 778,153 |
| 2022-10-11 | 6,010.00 | 6,020.00 | 5,680.00 | 5,710.00 | 5,620.88 | 970,818 |
| 2022-10-07 | 6,350.00 | 6,350.00 | 5,990.00 | 6,010.00 | 5,916.20 | 1,355,339 |
| 2022-10-06 | 6,260.00 | 6,340.00 | 6,150.00 | 6,270.00 | 6,172.14 | 695,467 |
| 2022-10-05 | 6,850.00 | 6,860.00 | 6,240.00 | 6,250.00 | 6,152.45 | 1,430,415 |
| 2022-10-04 | 6,350.00 | 6,680.00 | 6,310.00 | 6,670.00 | 6,565.90 | 1,400,134 |
| 2022-09-30 | 6,260.00 | 6,430.00 | 6,210.00 | 6,250.00 | 6,152.45 | 920,284 |
| 2022-09-29 | 6,390.00 | 6,610.00 | 6,340.00 | 6,340.00 | 6,241.05 | 1,279,806 |
| 2022-09-28 | 6,270.00 | 6,490.00 | 6,180.00 | 6,300.00 | 6,201.67 | 1,082,408 |
| 2022-09-27 | 6,080.00 | 6,310.00 | 6,050.00 | 6,280.00 | 6,181.98 | 1,174,484 |
| 2022-09-26 | 6,150.00 | 6,450.00 | 6,130.00 | 6,160.00 | 6,063.86 | 1,440,812 |
| 2022-09-23 | 6,540.00 | 6,620.00 | 6,330.00 | 6,340.00 | 6,241.05 | 1,149,461 |
| 2022-09-22 | 6,730.00 | 6,800.00 | 6,400.00 | 6,610.00 | 6,506.83 | 1,427,278 |
| 2022-09-21 | 6,800.00 | 7,340.00 | 6,730.00 | 6,840.00 | 6,733.24 | 3,038,210 |
| 2022-09-20 | 6,910.00 | 7,040.00 | 6,760.00 | 6,760.00 | 6,654.49 | 1,366,909 |
| 2022-09-19 | 7,000.00 | 7,230.00 | 6,700.00 | 6,900.00 | 6,792.31 | 2,467,938 |
| 2022-09-16 | 7,300.00 | 7,480.00 | 7,150.00 | 7,150.00 | 7,038.41 | 2,313,869 |
| 2022-09-15 | 7,800.00 | 7,910.00 | 7,390.00 | 7,410.00 | 7,294.35 | 2,916,880 |
| 2022-09-14 | 8,000.00 | 8,280.00 | 7,850.00 | 7,850.00 | 7,727.48 | 3,072,741 |
| 2022-09-13 | 7,500.00 | 8,960.00 | 7,480.00 | 8,400.00 | 8,268.90 | 11,441,550 |
| 2022-09-08 | 10,800.00 | 10,850.00 | 9,180.00 | 9,650.00 | 9,499.39 | 4,026,395 |
| 2022-09-07 | 10,600.00 | 11,150.00 | 10,300.00 | 10,700.00 | 10,533.00 | 1,694,412 |
| 2022-09-06 | 10,200.00 | 10,700.00 | 10,000.00 | 10,500.00 | 10,336.12 | 839,682 |
| 2022-09-05 | 10,750.00 | 10,950.00 | 10,000.00 | 10,100.00 | 9,942.36 | 1,247,106 |
| 2022-09-02 | 10,700.00 | 11,000.00 | 10,600.00 | 10,750.00 | 10,582.22 | 716,104 |
| 2022-09-01 | 11,100.00 | 11,100.00 | 10,550.00 | 10,600.00 | 10,434.56 | 941,333 |
| 2022-08-31 | 10,650.00 | 11,050.00 | 10,600.00 | 11,000.00 | 10,828.32 | 953,356 |
| 2022-08-30 | 10,400.00 | 10,750.00 | 10,300.00 | 10,750.00 | 10,582.22 | 765,636 |
| 2022-08-29 | 10,450.00 | 10,800.00 | 10,300.00 | 10,350.00 | 10,188.46 | 834,056 |
| 2022-08-26 | 10,450.00 | 11,150.00 | 10,350.00 | 10,800.00 | 10,631.44 | 2,219,439 |
| 2022-08-25 | 10,300.00 | 10,500.00 | 10,100.00 | 10,350.00 | 10,188.46 | 653,302 |
| 2022-08-24 | 10,000.00 | 10,300.00 | 9,990.00 | 10,300.00 | 10,139.24 | 704,352 |
| 2022-08-23 | 9,960.00 | 10,400.00 | 9,940.00 | 10,000.00 | 9,843.92 | 871,351 |
| 2022-08-22 | 10,050.00 | 10,300.00 | 9,910.00 | 10,050.00 | 9,893.14 | 854,211 |
| 2022-08-19 | 10,250.00 | 10,550.00 | 10,100.00 | 10,350.00 | 10,188.46 | 764,049 |
| 2022-08-18 | 10,300.00 | 10,650.00 | 10,100.00 | 10,400.00 | 10,237.68 | 1,083,846 |
| 2022-08-17 | 11,050.00 | 11,050.00 | 10,250.00 | 10,350.00 | 10,188.46 | 1,713,177 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.