BYC Co., Ltd. (001460.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 36,400.00 | 36,400.00 | 35,000.00 | 35,700.00 | 35,700.00 | 1,090 |
| 27 Jun 2024 | 35,550.00 | 35,700.00 | 35,200.00 | 35,300.00 | 35,300.00 | 667 |
| 26 Jun 2024 | 36,950.00 | 36,950.00 | 35,350.00 | 35,550.00 | 35,550.00 | 1,519 |
| 25 Jun 2024 | 35,900.00 | 36,650.00 | 35,700.00 | 35,850.00 | 35,850.00 | 1,127 |
| 24 Jun 2024 | 36,100.00 | 36,100.00 | 35,450.00 | 35,850.00 | 35,850.00 | 322 |
| 21 Jun 2024 | 37,100.00 | 37,100.00 | 35,550.00 | 35,600.00 | 35,600.00 | 223 |
| 20 Jun 2024 | 36,000.00 | 36,300.00 | 35,450.00 | 35,700.00 | 35,700.00 | 1,378 |
| 19 Jun 2024 | 36,100.00 | 36,100.00 | 35,250.00 | 35,500.00 | 35,500.00 | 479 |
| 18 Jun 2024 | 35,050.00 | 36,050.00 | 35,050.00 | 36,050.00 | 36,050.00 | 1,171 |
| 17 Jun 2024 | 35,000.00 | 35,650.00 | 35,000.00 | 35,350.00 | 35,350.00 | 1,107 |
| 14 Jun 2024 | 37,600.00 | 37,600.00 | 34,750.00 | 35,250.00 | 35,250.00 | 2,155 |
| 13 Jun 2024 | 36,850.00 | 36,850.00 | 36,350.00 | 36,500.00 | 36,500.00 | 714 |
| 12 Jun 2024 | 35,950.00 | 36,500.00 | 35,950.00 | 36,450.00 | 36,450.00 | 674 |
| 11 Jun 2024 | 35,850.00 | 36,150.00 | 35,850.00 | 35,950.00 | 35,950.00 | 315 |
| 10 Jun 2024 | 36,150.00 | 36,450.00 | 35,700.00 | 35,850.00 | 35,850.00 | 1,241 |
| 07 Jun 2024 | 36,450.00 | 36,550.00 | 35,600.00 | 35,900.00 | 35,900.00 | 1,749 |
| 05 Jun 2024 | 37,000.00 | 37,000.00 | 36,000.00 | 36,450.00 | 36,450.00 | 1,068 |
| 04 Jun 2024 | 35,850.00 | 36,350.00 | 35,850.00 | 36,000.00 | 36,000.00 | 1,779 |
| 03 Jun 2024 | 36,050.00 | 36,500.00 | 35,550.00 | 35,550.00 | 35,550.00 | 3,272 |
| 31 May 2024 | 36,200.00 | 36,600.00 | 36,000.00 | 36,050.00 | 36,050.00 | 1,078 |
| 30 May 2024 | 36,800.00 | 37,200.00 | 36,550.00 | 36,600.00 | 36,600.00 | 624 |
| 29 May 2024 | 37,800.00 | 38,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 1,721 |
| 28 May 2024 | 38,300.00 | 38,900.00 | 37,050.00 | 37,100.00 | 37,100.00 | 1,811 |
| 27 May 2024 | 38,750.00 | 38,850.00 | 37,650.00 | 38,400.00 | 38,400.00 | 1,682 |
| 24 May 2024 | 39,250.00 | 39,250.00 | 38,050.00 | 38,850.00 | 38,850.00 | 2,378 |
| 23 May 2024 | 36,800.00 | 44,300.00 | 36,150.00 | 39,100.00 | 39,100.00 | 19,776 |
| 22 May 2024 | 36,950.00 | 37,250.00 | 36,400.00 | 36,650.00 | 36,650.00 | 1,508 |
| 21 May 2024 | 38,250.00 | 38,250.00 | 36,800.00 | 36,950.00 | 36,950.00 | 4,126 |
| 20 May 2024 | 38,200.00 | 38,300.00 | 38,100.00 | 38,200.00 | 38,200.00 | 623 |
| 17 May 2024 | 39,250.00 | 39,250.00 | 38,250.00 | 38,300.00 | 38,300.00 | 988 |
| 16 May 2024 | 39,650.00 | 39,650.00 | 38,700.00 | 39,150.00 | 39,150.00 | 784 |
| 14 May 2024 | 39,100.00 | 39,150.00 | 38,500.00 | 38,850.00 | 38,850.00 | 367 |
| 13 May 2024 | 38,900.00 | 39,300.00 | 38,550.00 | 38,600.00 | 38,600.00 | 899 |
| 10 May 2024 | 39,450.00 | 39,450.00 | 38,300.00 | 38,850.00 | 38,850.00 | 854 |
| 09 May 2024 | 39,700.00 | 39,700.00 | 38,600.00 | 38,650.00 | 38,650.00 | 827 |
| 08 May 2024 | 38,950.00 | 39,200.00 | 38,500.00 | 39,000.00 | 39,000.00 | 580 |
| 07 May 2024 | 38,900.00 | 39,350.00 | 38,500.00 | 38,900.00 | 38,900.00 | 1,499 |
| 03 May 2024 | 39,050.00 | 39,450.00 | 38,400.00 | 38,900.00 | 38,900.00 | 792 |
| 02 May 2024 | 39,600.00 | 39,650.00 | 38,600.00 | 38,800.00 | 38,800.00 | 1,039 |
| 30 Apr 2024 | 38,350.00 | 39,300.00 | 38,350.00 | 39,000.00 | 39,000.00 | 1,523 |
| 29 Apr 2024 | 38,100.00 | 38,600.00 | 37,300.00 | 38,250.00 | 38,250.00 | 1,681 |
| 26 Apr 2024 | 38,750.00 | 39,050.00 | 37,200.00 | 38,000.00 | 38,000.00 | 1,829 |
| 25 Apr 2024 | 38,800.00 | 39,000.00 | 38,450.00 | 38,750.00 | 38,750.00 | 1,756 |
| 24 Apr 2024 | 39,150.00 | 39,850.00 | 38,600.00 | 38,800.00 | 38,800.00 | 2,509 |
| 23 Apr 2024 | 39,650.00 | 39,650.00 | 38,700.00 | 39,150.00 | 39,150.00 | 2,604 |
| 22 Apr 2024 | 38,700.00 | 40,200.00 | 38,600.00 | 39,450.00 | 39,450.00 | 4,293 |
| 19 Apr 2024 | 41,150.00 | 41,150.00 | 38,500.00 | 38,700.00 | 38,700.00 | 10,432 |
| 18 Apr 2024 | 42,150.00 | 43,200.00 | 40,450.00 | 40,750.00 | 40,750.00 | 9,078 |
| 17 Apr 2024 | 46,250.00 | 47,200.00 | 42,050.00 | 42,400.00 | 42,400.00 | 19,375 |
| 17 Apr 2024 | 10:1 Stock split | |||||
| 16 Apr 2024 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | - |
| 15 Apr 2024 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | - |
| 12 Apr 2024 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | - |
| 11 Apr 2024 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | - |
| 09 Apr 2024 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | - |
| 08 Apr 2024 | 47,850.00 | 50,700.00 | 47,850.00 | 48,950.00 | 48,950.00 | 9,880 |
| 05 Apr 2024 | 47,950.00 | 49,300.00 | 47,350.00 | 47,900.00 | 47,900.00 | 2,960 |
| 04 Apr 2024 | 48,450.00 | 48,600.00 | 47,500.00 | 47,700.00 | 47,700.00 | 5,650 |
| 03 Apr 2024 | 49,100.00 | 49,500.00 | 48,350.00 | 48,350.00 | 48,350.00 | 3,910 |
| 02 Apr 2024 | 49,150.00 | 49,950.00 | 48,750.00 | 49,100.00 | 49,100.00 | 6,450 |
| 01 Apr 2024 | 49,500.00 | 49,600.00 | 49,100.00 | 49,100.00 | 49,100.00 | 2,750 |
| 29 Mar 2024 | 49,300.00 | 49,450.00 | 48,900.00 | 49,200.00 | 49,200.00 | 820 |
| 28 Mar 2024 | 49,200.00 | 49,600.00 | 48,700.00 | 48,750.00 | 48,750.00 | 1,410 |
| 27 Mar 2024 | 49,400.00 | 49,750.00 | 49,050.00 | 49,500.00 | 49,500.00 | 1,860 |
| 26 Mar 2024 | 48,650.00 | 50,000.00 | 48,450.00 | 49,400.00 | 49,400.00 | 3,740 |
| 25 Mar 2024 | 49,100.00 | 49,500.00 | 48,200.00 | 48,850.00 | 48,850.00 | 4,040 |
| 22 Mar 2024 | 49,450.00 | 50,000.00 | 48,900.00 | 49,400.00 | 49,400.00 | 2,070 |
| 21 Mar 2024 | 48,100.00 | 49,600.00 | 47,900.00 | 49,300.00 | 49,300.00 | 1,460 |
| 20 Mar 2024 | 49,800.00 | 49,800.00 | 48,250.00 | 48,950.00 | 48,950.00 | 3,020 |
| 19 Mar 2024 | 49,750.00 | 49,750.00 | 48,750.00 | 49,050.00 | 49,050.00 | 1,170 |
| 18 Mar 2024 | 47,850.00 | 49,500.00 | 47,800.00 | 49,350.00 | 49,350.00 | 2,550 |
| 15 Mar 2024 | 47,300.00 | 48,250.00 | 47,300.00 | 47,800.00 | 47,800.00 | 1,460 |
| 14 Mar 2024 | 47,500.00 | 48,100.00 | 47,400.00 | 47,950.00 | 47,950.00 | 1,850 |
| 13 Mar 2024 | 47,400.00 | 47,700.00 | 46,700.00 | 47,000.00 | 47,000.00 | 1,710 |
| 12 Mar 2024 | 47,900.00 | 47,950.00 | 47,100.00 | 47,400.00 | 47,400.00 | 3,270 |
| 11 Mar 2024 | 48,250.00 | 49,750.00 | 47,300.00 | 47,400.00 | 47,400.00 | 4,140 |
| 08 Mar 2024 | 48,000.00 | 49,200.00 | 47,100.00 | 49,050.00 | 49,050.00 | 3,720 |
| 07 Mar 2024 | 49,950.00 | 50,000.00 | 47,650.00 | 48,600.00 | 48,600.00 | 6,170 |
| 06 Mar 2024 | 50,500.00 | 51,000.00 | 46,600.00 | 50,300.00 | 50,300.00 | 27,700 |
| 05 Mar 2024 | 48,150.00 | 50,100.00 | 44,500.00 | 49,250.00 | 49,250.00 | 53,500 |
| 04 Mar 2024 | 43,200.00 | 44,500.00 | 43,200.00 | 44,100.00 | 44,100.00 | 4,410 |
| 29 Feb 2024 | 42,200.00 | 43,400.00 | 42,150.00 | 42,950.00 | 42,950.00 | 18,760 |
| 28 Feb 2024 | 41,050.00 | 42,150.00 | 40,900.00 | 42,050.00 | 42,050.00 | 780 |
| 27 Feb 2024 | 41,150.00 | 41,150.00 | 40,800.00 | 41,050.00 | 41,050.00 | 610 |
| 26 Feb 2024 | 40,550.00 | 42,100.00 | 40,550.00 | 40,800.00 | 40,800.00 | 580 |
| 23 Feb 2024 | 41,000.00 | 41,000.00 | 40,550.00 | 40,550.00 | 40,550.00 | 570 |
| 22 Feb 2024 | 40,800.00 | 41,350.00 | 40,700.00 | 40,700.00 | 40,700.00 | 640 |
| 21 Feb 2024 | 41,750.00 | 41,750.00 | 40,700.00 | 40,800.00 | 40,800.00 | 1,000 |
| 20 Feb 2024 | 43,000.00 | 43,000.00 | 41,500.00 | 41,750.00 | 41,750.00 | 1,910 |
| 19 Feb 2024 | 41,700.00 | 43,000.00 | 41,700.00 | 43,000.00 | 43,000.00 | 1,420 |
| 16 Feb 2024 | 41,900.00 | 42,400.00 | 40,200.00 | 42,350.00 | 42,350.00 | 840 |
| 15 Feb 2024 | 42,050.00 | 42,500.00 | 42,000.00 | 42,500.00 | 42,500.00 | 560 |
| 14 Feb 2024 | 42,800.00 | 42,800.00 | 41,950.00 | 42,500.00 | 42,500.00 | 1,490 |
| 13 Feb 2024 | 41,400.00 | 42,250.00 | 41,400.00 | 41,950.00 | 41,950.00 | 950 |
| 08 Feb 2024 | 40,200.00 | 41,950.00 | 40,200.00 | 41,400.00 | 41,400.00 | 920 |
| 07 Feb 2024 | 41,500.00 | 42,000.00 | 40,100.00 | 40,450.00 | 40,450.00 | 2,150 |
| 06 Feb 2024 | 45,150.00 | 45,150.00 | 40,750.00 | 41,350.00 | 41,350.00 | 8,790 |
| 05 Feb 2024 | 44,050.00 | 46,100.00 | 42,600.00 | 44,950.00 | 44,950.00 | 4,250 |
| 02 Feb 2024 | 43,100.00 | 44,400.00 | 43,000.00 | 43,950.00 | 43,950.00 | 2,290 |
| 01 Feb 2024 | 41,350.00 | 44,400.00 | 41,350.00 | 44,000.00 | 44,000.00 | 5,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.