BNC Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 19,000.00 | 19,350.00 | 18,050.00 | 18,100.00 | 16,442.47 | 1,932,821 |
| 2021-11-22 | 18,200.00 | 19,600.00 | 18,000.00 | 18,950.00 | 17,214.63 | 4,157,852 |
| 2021-11-19 | 18,400.00 | 18,950.00 | 17,700.00 | 17,850.00 | 16,215.37 | 2,985,355 |
| 2021-11-18 | 18,950.00 | 20,200.00 | 18,300.00 | 18,600.00 | 16,896.68 | 3,370,472 |
| 2021-11-17 | 19,750.00 | 19,950.00 | 18,450.00 | 19,100.00 | 17,350.90 | 3,619,921 |
| 2021-11-16 | 20,500.00 | 21,750.00 | 19,800.00 | 20,000.00 | 18,168.48 | 5,581,003 |
| 2021-11-15 | 18,700.00 | 21,500.00 | 18,150.00 | 21,350.00 | 19,394.85 | 12,131,028 |
| 2021-11-12 | 17,800.00 | 19,250.00 | 17,500.00 | 18,550.00 | 16,851.26 | 7,413,369 |
| 2021-11-11 | 20,500.00 | 21,000.00 | 17,200.00 | 17,750.00 | 16,124.52 | 8,877,457 |
| 2021-11-10 | 20,100.00 | 23,400.00 | 20,050.00 | 20,500.00 | 18,622.69 | 12,032,114 |
| 2021-11-09 | 21,150.00 | 21,800.00 | 19,700.00 | 20,000.00 | 18,168.48 | 4,653,116 |
| 2021-11-08 | 23,650.00 | 23,750.00 | 20,250.00 | 21,250.00 | 19,304.01 | 8,215,733 |
| 2021-11-05 | 26,050.00 | 26,400.00 | 24,550.00 | 25,300.00 | 22,983.12 | 2,381,095 |
| 2021-11-04 | 27,500.00 | 27,600.00 | 26,500.00 | 26,500.00 | 24,073.23 | 1,529,735 |
| 2021-11-03 | 27,900.00 | 28,100.00 | 26,900.00 | 27,250.00 | 24,754.55 | 1,782,226 |
| 2021-11-02 | 27,100.00 | 28,250.00 | 27,050.00 | 27,750.00 | 25,208.76 | 1,962,952 |
| 2021-11-01 | 27,050.00 | 29,700.00 | 26,100.00 | 27,300.00 | 24,799.97 | 6,834,269 |
| 2021-10-29 | 28,000.00 | 28,900.00 | 25,600.00 | 26,400.00 | 23,982.39 | 4,086,999 |
| 2021-10-28 | 29,000.00 | 30,150.00 | 27,800.00 | 28,000.00 | 25,435.87 | 3,066,994 |
| 2021-10-27 | 31,000.00 | 31,650.00 | 29,500.00 | 29,500.00 | 26,798.51 | 4,140,954 |
| 2021-10-26 | 28,350.00 | 31,300.00 | 28,350.00 | 30,650.00 | 27,843.19 | 10,296,622 |
| 2021-10-25 | 28,100.00 | 29,650.00 | 27,650.00 | 28,250.00 | 25,662.98 | 4,245,960 |
| 2021-10-22 | 30,100.00 | 31,350.00 | 28,200.00 | 28,700.00 | 26,071.77 | 8,267,312 |
| 2021-10-21 | 33,900.00 | 33,900.00 | 30,450.00 | 30,750.00 | 27,934.04 | 5,773,789 |
| 2021-10-20 | 34,000.00 | 35,550.00 | 33,500.00 | 33,850.00 | 30,750.15 | 6,300,081 |
| 2021-10-19 | 35,000.00 | 36,000.00 | 32,250.00 | 34,750.00 | 31,567.73 | 9,265,717 |
| 2021-10-18 | 34,000.00 | 35,950.00 | 33,500.00 | 34,400.00 | 31,249.78 | 9,252,708 |
| 2021-10-15 | 35,450.00 | 38,700.00 | 32,300.00 | 33,050.00 | 30,023.41 | 22,599,338 |
| 2021-10-14 | 28,400.00 | 36,200.00 | 27,600.00 | 34,600.00 | 31,431.47 | 35,483,020 |
← NewerPage 21 of 21 · 1,229 trading days
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.