BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 16,100.00 | 16,350.00 | 15,650.00 | 15,850.00 | 15,602.62 | 1,081,686 |
| 2022-02-18 | 15,700.00 | 16,550.00 | 15,450.00 | 16,350.00 | 16,094.82 | 1,252,324 |
| 2022-02-17 | 16,750.00 | 17,250.00 | 16,000.00 | 16,300.00 | 16,045.60 | 2,275,001 |
| 2022-02-16 | 16,750.00 | 17,400.00 | 16,550.00 | 17,100.00 | 16,833.11 | 1,342,766 |
| 2022-02-15 | 16,700.00 | 17,450.00 | 15,950.00 | 16,150.00 | 15,897.94 | 2,310,724 |
| 2022-02-14 | 18,050.00 | 18,100.00 | 16,950.00 | 17,000.00 | 16,734.67 | 2,151,563 |
| 2022-02-11 | 19,900.00 | 20,050.00 | 18,200.00 | 18,650.00 | 18,358.92 | 3,111,326 |
| 2022-02-10 | 20,750.00 | 21,100.00 | 20,000.00 | 20,400.00 | 20,081.61 | 3,018,295 |
| 2022-02-09 | 21,150.00 | 21,500.00 | 20,500.00 | 20,650.00 | 20,327.70 | 1,338,483 |
| 2022-02-08 | 21,350.00 | 23,600.00 | 20,150.00 | 20,800.00 | 20,475.36 | 7,408,213 |
| 2022-02-07 | 22,000.00 | 22,450.00 | 20,850.00 | 21,150.00 | 20,819.90 | 2,638,056 |
| 2022-02-04 | 22,350.00 | 22,500.00 | 20,150.00 | 20,850.00 | 20,524.58 | 2,571,435 |
| 2022-02-03 | 21,350.00 | 22,750.00 | 20,900.00 | 22,150.00 | 21,804.29 | 4,176,528 |
| 2022-01-28 | 22,150.00 | 22,500.00 | 21,150.00 | 21,250.00 | 20,918.34 | 3,206,542 |
| 2022-01-27 | 20,050.00 | 24,000.00 | 18,350.00 | 21,950.00 | 21,607.41 | 14,362,150 |
| 2022-01-26 | 20,100.00 | 20,700.00 | 19,600.00 | 19,700.00 | 19,392.53 | 1,591,542 |
| 2022-01-25 | 18,900.00 | 21,150.00 | 18,800.00 | 19,850.00 | 19,540.19 | 5,855,734 |
| 2022-01-24 | 19,800.00 | 20,650.00 | 18,850.00 | 19,300.00 | 17,532.58 | 3,048,818 |
| 2022-01-21 | 21,000.00 | 21,400.00 | 19,950.00 | 20,300.00 | 18,441.01 | 2,050,565 |
| 2022-01-20 | 20,700.00 | 21,400.00 | 20,550.00 | 20,850.00 | 18,940.64 | 2,256,383 |
| 2022-01-19 | 20,750.00 | 21,050.00 | 20,000.00 | 20,200.00 | 18,350.16 | 2,314,078 |
| 2022-01-18 | 22,450.00 | 23,100.00 | 20,850.00 | 21,100.00 | 19,167.74 | 2,210,026 |
| 2022-01-17 | 22,050.00 | 22,850.00 | 21,650.00 | 22,400.00 | 20,348.70 | 2,433,026 |
| 2022-01-14 | 22,400.00 | 23,000.00 | 21,500.00 | 21,900.00 | 19,894.48 | 3,034,962 |
| 2022-01-13 | 23,900.00 | 24,300.00 | 22,600.00 | 22,850.00 | 20,757.49 | 3,864,280 |
| 2022-01-12 | 24,300.00 | 25,500.00 | 23,800.00 | 23,900.00 | 21,711.33 | 5,636,791 |
| 2022-01-11 | 26,450.00 | 27,050.00 | 23,250.00 | 23,800.00 | 21,620.49 | 8,125,044 |
| 2022-01-10 | 28,350.00 | 29,500.00 | 26,300.00 | 26,800.00 | 24,345.76 | 5,620,777 |
| 2022-01-07 | 28,950.00 | 31,750.00 | 27,700.00 | 28,900.00 | 26,253.45 | 12,210,241 |
| 2022-01-06 | 30,900.00 | 32,700.00 | 28,550.00 | 29,350.00 | 26,662.24 | 16,755,481 |
| 2022-01-05 | 28,950.00 | 34,000.00 | 20,200.00 | 30,000.00 | 27,252.72 | 33,184,725 |
| 2022-01-04 | 28,250.00 | 28,850.00 | 26,650.00 | 27,200.00 | 24,709.13 | 5,789,876 |
| 2022-01-03 | 28,200.00 | 30,450.00 | 27,500.00 | 28,750.00 | 26,117.19 | 9,725,059 |
| 2021-12-30 | 29,500.00 | 30,450.00 | 27,800.00 | 27,950.00 | 25,390.45 | 13,444,199 |
| 2021-12-29 | 25,300.00 | 29,600.00 | 25,200.00 | 28,800.00 | 26,162.61 | 14,659,573 |
| 2021-12-28 | 26,500.00 | 26,850.00 | 24,300.00 | 25,200.00 | 22,892.28 | 6,777,650 |
| 2021-12-27 | 25,550.00 | 27,400.00 | 25,250.00 | 26,100.00 | 23,709.86 | 10,465,916 |
| 2021-12-24 | 26,400.00 | 27,350.00 | 24,600.00 | 25,100.00 | 22,801.44 | 7,191,037 |
| 2021-12-23 | 26,500.00 | 29,050.00 | 25,750.00 | 26,750.00 | 24,300.34 | 13,167,137 |
| 2021-12-22 | 28,250.00 | 31,000.00 | 25,200.00 | 28,200.00 | 25,617.55 | 25,698,121 |
| 2021-12-21 | 33,200.00 | 34,700.00 | 27,000.00 | 27,800.00 | 25,254.18 | 22,881,202 |
| 2021-12-20 | 28,350.00 | 34,750.00 | 27,800.00 | 33,150.00 | 30,114.25 | 43,350,280 |
| 2021-12-17 | 26,650.00 | 28,950.00 | 26,300.00 | 28,200.00 | 25,617.55 | 20,531,205 |
| 2021-12-16 | 26,700.00 | 29,500.00 | 23,800.00 | 27,200.00 | 24,709.13 | 47,326,651 |
| 2021-12-15 | 19,300.00 | 25,150.00 | 18,800.00 | 25,150.00 | 22,846.86 | 24,846,866 |
| 2021-12-14 | 20,300.00 | 20,550.00 | 19,150.00 | 19,350.00 | 17,578.00 | 2,854,731 |
| 2021-12-13 | 21,700.00 | 21,700.00 | 20,100.00 | 20,100.00 | 18,259.32 | 3,251,123 |
| 2021-12-10 | 22,150.00 | 22,900.00 | 21,800.00 | 21,850.00 | 19,849.06 | 3,037,435 |
| 2021-12-09 | 22,200.00 | 23,150.00 | 21,000.00 | 22,500.00 | 20,439.54 | 5,419,468 |
| 2021-12-08 | 22,300.00 | 23,350.00 | 21,500.00 | 22,200.00 | 20,167.01 | 4,615,075 |
| 2021-12-07 | 24,050.00 | 25,950.00 | 21,500.00 | 21,500.00 | 19,531.11 | 12,604,822 |
| 2021-12-06 | 20,200.00 | 24,350.00 | 19,550.00 | 23,400.00 | 21,257.12 | 17,650,231 |
| 2021-12-03 | 17,950.00 | 20,100.00 | 17,950.00 | 19,150.00 | 17,396.32 | 9,799,674 |
| 2021-12-02 | 22,100.00 | 22,750.00 | 19,050.00 | 19,050.00 | 17,305.48 | 14,151,136 |
| 2021-12-01 | 23,500.00 | 28,300.00 | 23,450.00 | 27,150.00 | 24,663.71 | 20,643,673 |
| 2021-11-30 | 21,200.00 | 24,850.00 | 20,600.00 | 23,950.00 | 21,756.75 | 20,317,393 |
| 2021-11-29 | 20,900.00 | 22,250.00 | 19,650.00 | 21,600.00 | 19,621.96 | 5,201,406 |
| 2021-11-26 | 19,400.00 | 20,650.00 | 19,000.00 | 20,200.00 | 18,350.16 | 4,146,961 |
| 2021-11-25 | 19,100.00 | 19,750.00 | 18,400.00 | 19,600.00 | 17,805.11 | 3,100,390 |
| 2021-11-24 | 18,150.00 | 19,100.00 | 18,100.00 | 18,600.00 | 16,896.68 | 2,164,179 |
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.