BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 9,730.00 | 10,350.00 | 9,500.00 | 9,500.00 | 9,351.73 | 2,500,864 |
| 2022-05-18 | 10,300.00 | 10,350.00 | 9,790.00 | 9,980.00 | 9,824.24 | 2,519,975 |
| 2022-05-17 | 9,090.00 | 10,800.00 | 8,990.00 | 10,200.00 | 10,040.80 | 7,110,305 |
| 2022-05-16 | 8,820.00 | 9,550.00 | 8,800.00 | 9,230.00 | 9,085.94 | 2,719,984 |
| 2022-05-13 | 8,140.00 | 9,210.00 | 8,140.00 | 8,730.00 | 8,593.75 | 4,446,246 |
| 2022-05-12 | 8,990.00 | 9,030.00 | 8,100.00 | 8,140.00 | 8,012.95 | 1,805,745 |
| 2022-05-11 | 8,740.00 | 9,200.00 | 8,600.00 | 8,880.00 | 8,741.40 | 1,795,812 |
| 2022-05-10 | 8,100.00 | 8,930.00 | 8,100.00 | 8,690.00 | 8,554.37 | 2,567,203 |
| 2022-05-09 | 8,650.00 | 9,120.00 | 8,400.00 | 8,520.00 | 8,387.02 | 2,474,938 |
| 2022-05-06 | 9,610.00 | 9,800.00 | 8,700.00 | 8,790.00 | 8,652.81 | 3,621,641 |
| 2022-05-04 | 10,200.00 | 10,400.00 | 9,920.00 | 9,960.00 | 9,804.55 | 1,020,198 |
| 2022-05-03 | 10,450.00 | 10,600.00 | 10,150.00 | 10,200.00 | 10,040.80 | 597,585 |
| 2022-05-02 | 10,500.00 | 10,600.00 | 10,350.00 | 10,400.00 | 10,237.68 | 680,749 |
| 2022-04-29 | 10,350.00 | 11,050.00 | 10,200.00 | 10,800.00 | 10,631.44 | 2,057,297 |
| 2022-04-28 | 10,300.00 | 10,550.00 | 9,990.00 | 10,250.00 | 10,090.02 | 1,256,719 |
| 2022-04-27 | 10,300.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,286.90 | 1,071,348 |
| 2022-04-26 | 10,700.00 | 11,200.00 | 10,650.00 | 10,800.00 | 10,631.44 | 1,189,162 |
| 2022-04-25 | 11,200.00 | 11,300.00 | 10,400.00 | 10,650.00 | 10,483.78 | 2,090,661 |
| 2022-04-22 | 11,300.00 | 11,650.00 | 11,200.00 | 11,500.00 | 11,320.51 | 868,532 |
| 2022-04-21 | 11,450.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,222.07 | 691,269 |
| 2022-04-20 | 11,950.00 | 12,050.00 | 11,350.00 | 11,400.00 | 11,222.07 | 1,149,464 |
| 2022-04-19 | 11,600.00 | 12,150.00 | 11,500.00 | 11,900.00 | 11,714.27 | 1,452,675 |
| 2022-04-18 | 11,350.00 | 11,800.00 | 11,250.00 | 11,600.00 | 11,418.95 | 1,310,975 |
| 2022-04-15 | 11,800.00 | 12,300.00 | 11,150.00 | 11,550.00 | 11,369.73 | 2,424,083 |
| 2022-04-14 | 12,150.00 | 12,250.00 | 11,850.00 | 11,950.00 | 11,763.49 | 997,221 |
| 2022-04-13 | 12,000.00 | 12,700.00 | 11,950.00 | 12,100.00 | 11,911.15 | 1,967,306 |
| 2022-04-12 | 12,300.00 | 12,400.00 | 11,800.00 | 12,050.00 | 11,861.93 | 1,553,964 |
| 2022-04-11 | 12,400.00 | 12,900.00 | 12,200.00 | 12,600.00 | 12,403.34 | 1,386,988 |
| 2022-04-08 | 12,900.00 | 13,100.00 | 12,550.00 | 12,550.00 | 12,354.12 | 1,300,186 |
| 2022-04-07 | 13,600.00 | 13,600.00 | 13,000.00 | 13,100.00 | 12,895.54 | 1,286,940 |
| 2022-04-06 | 13,850.00 | 14,150.00 | 13,600.00 | 13,750.00 | 13,535.40 | 944,091 |
| 2022-04-05 | 13,600.00 | 14,300.00 | 13,600.00 | 14,000.00 | 13,781.49 | 1,413,606 |
| 2022-04-04 | 13,650.00 | 13,900.00 | 13,550.00 | 13,600.00 | 13,387.74 | 981,996 |
| 2022-04-01 | 13,500.00 | 14,500.00 | 13,150.00 | 13,850.00 | 13,633.84 | 2,891,386 |
| 2022-03-31 | 14,100.00 | 14,150.00 | 13,300.00 | 13,650.00 | 13,436.96 | 2,583,016 |
| 2022-03-30 | 13,800.00 | 14,550.00 | 13,600.00 | 14,200.00 | 13,978.37 | 2,608,491 |
| 2022-03-29 | 14,350.00 | 14,500.00 | 13,700.00 | 13,950.00 | 13,732.27 | 2,434,496 |
| 2022-03-28 | 14,050.00 | 14,550.00 | 14,000.00 | 14,350.00 | 14,126.03 | 3,426,957 |
| 2022-03-25 | 16,800.00 | 16,800.00 | 15,350.00 | 15,600.00 | 15,356.52 | 2,739,872 |
| 2022-03-24 | 17,400.00 | 17,450.00 | 16,300.00 | 16,600.00 | 16,340.91 | 1,236,907 |
| 2022-03-23 | 17,650.00 | 18,150.00 | 17,300.00 | 17,400.00 | 17,128.43 | 1,479,077 |
| 2022-03-22 | 17,600.00 | 17,650.00 | 17,100.00 | 17,600.00 | 17,325.31 | 1,108,974 |
| 2022-03-21 | 17,650.00 | 18,150.00 | 16,900.00 | 17,500.00 | 17,226.87 | 2,482,980 |
| 2022-03-18 | 16,850.00 | 18,150.00 | 16,600.00 | 17,400.00 | 17,128.43 | 7,418,494 |
| 2022-03-17 | 15,950.00 | 16,450.00 | 15,600.00 | 16,350.00 | 16,094.82 | 1,911,671 |
| 2022-03-16 | 15,950.00 | 16,200.00 | 15,600.00 | 15,800.00 | 15,553.40 | 1,092,700 |
| 2022-03-15 | 15,600.00 | 16,300.00 | 15,450.00 | 15,950.00 | 15,701.06 | 1,615,751 |
| 2022-03-14 | 16,250.00 | 16,450.00 | 15,500.00 | 15,600.00 | 15,356.52 | 1,481,851 |
| 2022-03-11 | 16,500.00 | 16,550.00 | 15,850.00 | 16,150.00 | 15,897.94 | 2,210,480 |
| 2022-03-10 | 15,350.00 | 16,950.00 | 15,200.00 | 16,800.00 | 16,537.79 | 5,577,518 |
| 2022-03-08 | 15,400.00 | 16,000.00 | 14,650.00 | 14,800.00 | 14,569.01 | 3,050,596 |
| 2022-03-07 | 16,300.00 | 17,100.00 | 15,400.00 | 15,450.00 | 15,208.86 | 7,327,147 |
| 2022-03-04 | 15,100.00 | 15,550.00 | 14,500.00 | 14,550.00 | 14,322.91 | 2,852,457 |
| 2022-03-03 | 15,750.00 | 15,800.00 | 15,050.00 | 15,200.00 | 14,962.76 | 2,527,968 |
| 2022-03-02 | 15,700.00 | 17,000.00 | 15,400.00 | 16,150.00 | 15,897.94 | 2,955,312 |
| 2022-02-28 | 15,400.00 | 15,700.00 | 15,000.00 | 15,700.00 | 15,454.96 | 1,423,290 |
| 2022-02-25 | 15,250.00 | 15,650.00 | 14,900.00 | 15,500.00 | 15,258.08 | 1,717,375 |
| 2022-02-24 | 15,900.00 | 15,900.00 | 14,700.00 | 14,750.00 | 14,519.79 | 1,924,570 |
| 2022-02-23 | 15,050.00 | 17,150.00 | 15,050.00 | 16,000.00 | 15,750.28 | 5,791,269 |
| 2022-02-22 | 15,400.00 | 16,350.00 | 14,850.00 | 14,950.00 | 14,716.67 | 2,027,675 |
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.