BYC Co., Ltd. (001465.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 | 15,450.00 | 16,000.00 | 15,450.00 | 16,000.00 | 16,000.00 | 19,426 |
| 27 Jun 2024 | 15,800.00 | 15,800.00 | 15,780.00 | 15,780.00 | 15,780.00 | 370 |
| 26 Jun 2024 | 15,880.00 | 15,880.00 | 15,790.00 | 15,800.00 | 15,800.00 | 974 |
| 25 Jun 2024 | 15,880.00 | 15,890.00 | 15,730.00 | 15,800.00 | 15,800.00 | 582 |
| 24 Jun 2024 | 15,800.00 | 15,850.00 | 15,750.00 | 15,800.00 | 15,800.00 | 4,875 |
| 21 Jun 2024 | 15,900.00 | 15,900.00 | 15,710.00 | 15,800.00 | 15,800.00 | 1,526 |
| 20 Jun 2024 | 15,400.00 | 16,000.00 | 15,330.00 | 15,900.00 | 15,900.00 | 4,073 |
| 19 Jun 2024 | 15,330.00 | 15,380.00 | 15,300.00 | 15,300.00 | 15,300.00 | 7,220 |
| 18 Jun 2024 | 15,300.00 | 15,370.00 | 15,300.00 | 15,330.00 | 15,330.00 | 446 |
| 17 Jun 2024 | 15,350.00 | 15,350.00 | 15,200.00 | 15,300.00 | 15,300.00 | 968 |
| 14 Jun 2024 | 15,120.00 | 15,350.00 | 15,120.00 | 15,310.00 | 15,310.00 | 2,401 |
| 13 Jun 2024 | 15,350.00 | 15,350.00 | 15,180.00 | 15,280.00 | 15,280.00 | 3,278 |
| 12 Jun 2024 | 15,150.00 | 15,290.00 | 15,150.00 | 15,290.00 | 15,290.00 | 1,087 |
| 11 Jun 2024 | 15,220.00 | 15,220.00 | 15,150.00 | 15,150.00 | 15,150.00 | 154 |
| 10 Jun 2024 | 15,250.00 | 15,250.00 | 15,140.00 | 15,170.00 | 15,170.00 | 1,592 |
| 07 Jun 2024 | 15,200.00 | 15,300.00 | 15,190.00 | 15,300.00 | 15,300.00 | 5,221 |
| 05 Jun 2024 | 15,300.00 | 15,300.00 | 15,050.00 | 15,200.00 | 15,200.00 | 1,373 |
| 04 Jun 2024 | 15,200.00 | 15,200.00 | 15,160.00 | 15,160.00 | 15,160.00 | 2,594 |
| 03 Jun 2024 | 15,390.00 | 15,390.00 | 15,180.00 | 15,200.00 | 15,200.00 | 1,886 |
| 31 May 2024 | 15,250.00 | 15,300.00 | 15,250.00 | 15,300.00 | 15,300.00 | 502 |
| 30 May 2024 | 15,260.00 | 15,650.00 | 15,240.00 | 15,400.00 | 15,400.00 | 1,554 |
| 29 May 2024 | 15,430.00 | 15,430.00 | 15,280.00 | 15,280.00 | 15,280.00 | 7,580 |
| 28 May 2024 | 15,830.00 | 15,830.00 | 15,490.00 | 15,490.00 | 15,490.00 | 1,353 |
| 27 May 2024 | 16,000.00 | 16,000.00 | 15,810.00 | 15,880.00 | 15,880.00 | 317 |
| 24 May 2024 | 15,540.00 | 16,000.00 | 15,540.00 | 16,000.00 | 16,000.00 | 4,073 |
| 23 May 2024 | 15,190.00 | 15,700.00 | 15,160.00 | 15,570.00 | 15,570.00 | 8,418 |
| 22 May 2024 | 15,450.00 | 15,450.00 | 15,260.00 | 15,260.00 | 15,260.00 | 640 |
| 21 May 2024 | 15,350.00 | 15,420.00 | 15,140.00 | 15,400.00 | 15,400.00 | 3,030 |
| 20 May 2024 | 15,450.00 | 15,450.00 | 15,350.00 | 15,420.00 | 15,420.00 | 676 |
| 17 May 2024 | 15,370.00 | 15,370.00 | 15,360.00 | 15,360.00 | 15,360.00 | 634 |
| 16 May 2024 | 15,410.00 | 15,430.00 | 15,340.00 | 15,370.00 | 15,370.00 | 413 |
| 14 May 2024 | 15,490.00 | 15,600.00 | 15,410.00 | 15,410.00 | 15,410.00 | 611 |
| 13 May 2024 | 15,650.00 | 15,650.00 | 15,250.00 | 15,480.00 | 15,480.00 | 1,040 |
| 10 May 2024 | 15,160.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 4,917 |
| 09 May 2024 | 15,200.00 | 15,220.00 | 15,160.00 | 15,160.00 | 15,160.00 | 4,041 |
| 08 May 2024 | 15,310.00 | 15,380.00 | 15,200.00 | 15,200.00 | 15,200.00 | 2,768 |
| 07 May 2024 | 15,320.00 | 15,360.00 | 15,200.00 | 15,210.00 | 15,210.00 | 7,156 |
| 03 May 2024 | 15,440.00 | 15,450.00 | 15,340.00 | 15,380.00 | 15,380.00 | 2,669 |
| 02 May 2024 | 15,360.00 | 15,440.00 | 15,350.00 | 15,440.00 | 15,440.00 | 2,795 |
| 30 Apr 2024 | 15,400.00 | 15,490.00 | 15,350.00 | 15,440.00 | 15,440.00 | 5,933 |
| 29 Apr 2024 | 15,890.00 | 15,890.00 | 15,490.00 | 15,500.00 | 15,500.00 | 4,213 |
| 26 Apr 2024 | 15,850.00 | 15,950.00 | 15,530.00 | 15,720.00 | 15,720.00 | 1,325 |
| 25 Apr 2024 | 15,790.00 | 15,790.00 | 15,720.00 | 15,720.00 | 15,720.00 | 6,369 |
| 24 Apr 2024 | 16,050.00 | 16,050.00 | 15,950.00 | 16,000.00 | 16,000.00 | 3,575 |
| 23 Apr 2024 | 16,350.00 | 16,390.00 | 16,030.00 | 16,030.00 | 16,030.00 | 4,768 |
| 22 Apr 2024 | 15,850.00 | 16,350.00 | 15,850.00 | 16,350.00 | 16,350.00 | 1,982 |
| 19 Apr 2024 | 16,390.00 | 16,390.00 | 15,750.00 | 15,800.00 | 15,800.00 | 5,648 |
| 18 Apr 2024 | 17,100.00 | 17,210.00 | 16,440.00 | 16,440.00 | 16,440.00 | 7,426 |
| 17 Apr 2024 | 19,100.00 | 19,100.00 | 16,920.00 | 17,100.00 | 17,100.00 | 33,674 |
| 17 Apr 2024 | 10:1 Stock split | |||||
| 16 Apr 2024 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | - |
| 15 Apr 2024 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | - |
| 12 Apr 2024 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | - |
| 11 Apr 2024 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | - |
| 09 Apr 2024 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | 19,890.00 | - |
| 08 Apr 2024 | 19,880.00 | 20,250.00 | 19,880.00 | 19,890.00 | 19,890.00 | 14,150 |
| 05 Apr 2024 | 19,340.00 | 19,790.00 | 19,340.00 | 19,680.00 | 19,680.00 | 6,950 |
| 04 Apr 2024 | 20,350.00 | 20,350.00 | 19,650.00 | 19,650.00 | 19,650.00 | 6,170 |
| 03 Apr 2024 | 20,200.00 | 20,500.00 | 20,150.00 | 20,350.00 | 20,350.00 | 19,430 |
| 02 Apr 2024 | 19,680.00 | 21,550.00 | 19,580.00 | 20,200.00 | 20,200.00 | 21,680 |
| 01 Apr 2024 | 19,500.00 | 19,600.00 | 19,470.00 | 19,490.00 | 19,490.00 | 17,850 |
| 29 Mar 2024 | 18,900.00 | 19,400.00 | 18,900.00 | 19,370.00 | 19,370.00 | 13,380 |
| 28 Mar 2024 | 18,930.00 | 18,960.00 | 18,920.00 | 18,950.00 | 18,950.00 | 4,490 |
| 27 Mar 2024 | 18,840.00 | 18,930.00 | 18,710.00 | 18,930.00 | 18,930.00 | 5,550 |
| 26 Mar 2024 | 19,450.00 | 19,450.00 | 18,800.00 | 18,800.00 | 18,800.00 | 11,940 |
| 25 Mar 2024 | 18,030.00 | 19,500.00 | 17,840.00 | 19,500.00 | 19,500.00 | 12,120 |
| 22 Mar 2024 | 18,010.00 | 18,030.00 | 17,910.00 | 18,030.00 | 18,030.00 | 2,870 |
| 21 Mar 2024 | 17,670.00 | 18,040.00 | 17,670.00 | 18,010.00 | 18,010.00 | 3,140 |
| 20 Mar 2024 | 17,810.00 | 18,100.00 | 17,810.00 | 17,970.00 | 17,970.00 | 7,160 |
| 19 Mar 2024 | 18,400.00 | 18,400.00 | 17,990.00 | 18,090.00 | 18,090.00 | 4,560 |
| 18 Mar 2024 | 18,060.00 | 18,430.00 | 18,060.00 | 18,380.00 | 18,380.00 | 6,210 |
| 15 Mar 2024 | 17,800.00 | 18,000.00 | 17,800.00 | 17,980.00 | 17,980.00 | 1,870 |
| 14 Mar 2024 | 17,560.00 | 18,040.00 | 17,560.00 | 17,970.00 | 17,970.00 | 6,350 |
| 13 Mar 2024 | 16,760.00 | 17,330.00 | 16,760.00 | 17,310.00 | 17,310.00 | 7,870 |
| 12 Mar 2024 | 16,750.00 | 17,030.00 | 16,650.00 | 17,030.00 | 17,030.00 | 7,730 |
| 11 Mar 2024 | 16,710.00 | 17,000.00 | 16,710.00 | 16,870.00 | 16,870.00 | 3,060 |
| 08 Mar 2024 | 16,600.00 | 17,080.00 | 16,180.00 | 16,800.00 | 16,800.00 | 9,810 |
| 07 Mar 2024 | 17,400.00 | 17,410.00 | 16,710.00 | 16,730.00 | 16,730.00 | 10,790 |
| 06 Mar 2024 | 17,690.00 | 18,500.00 | 16,800.00 | 17,700.00 | 17,700.00 | 28,240 |
| 05 Mar 2024 | 17,100.00 | 18,930.00 | 16,100.00 | 17,690.00 | 17,690.00 | 90,640 |
| 04 Mar 2024 | 14,560.00 | 14,570.00 | 14,560.00 | 14,570.00 | 14,570.00 | 8,480 |
| 29 Feb 2024 | 14,430.00 | 14,440.00 | 14,340.00 | 14,430.00 | 14,430.00 | 460 |
| 28 Feb 2024 | 14,410.00 | 14,410.00 | 14,280.00 | 14,370.00 | 14,370.00 | 270 |
| 27 Feb 2024 | 14,430.00 | 14,430.00 | 14,370.00 | 14,370.00 | 14,370.00 | 810 |
| 26 Feb 2024 | 14,500.00 | 14,500.00 | 14,430.00 | 14,430.00 | 14,430.00 | 5,780 |
| 23 Feb 2024 | 14,280.00 | 14,510.00 | 14,280.00 | 14,450.00 | 14,450.00 | 330 |
| 22 Feb 2024 | 14,300.00 | 14,380.00 | 14,300.00 | 14,380.00 | 14,380.00 | 190 |
| 21 Feb 2024 | 14,470.00 | 14,470.00 | 14,310.00 | 14,310.00 | 14,310.00 | 660 |
| 20 Feb 2024 | 14,410.00 | 14,450.00 | 14,330.00 | 14,450.00 | 14,450.00 | 790 |
| 19 Feb 2024 | 14,580.00 | 14,580.00 | 14,340.00 | 14,510.00 | 14,510.00 | 1,100 |
| 16 Feb 2024 | 14,430.00 | 14,640.00 | 14,430.00 | 14,630.00 | 14,630.00 | 530 |
| 15 Feb 2024 | 14,590.00 | 14,640.00 | 14,550.00 | 14,640.00 | 14,640.00 | 140 |
| 14 Feb 2024 | 14,240.00 | 14,730.00 | 14,240.00 | 14,640.00 | 14,640.00 | 220 |
| 13 Feb 2024 | 14,600.00 | 14,600.00 | 14,520.00 | 14,570.00 | 14,570.00 | 1,370 |
| 08 Feb 2024 | 14,480.00 | 14,600.00 | 14,440.00 | 14,600.00 | 14,600.00 | 880 |
| 07 Feb 2024 | 14,430.00 | 14,430.00 | 14,340.00 | 14,400.00 | 14,400.00 | 720 |
| 06 Feb 2024 | 14,680.00 | 14,680.00 | 14,480.00 | 14,490.00 | 14,490.00 | 1,880 |
| 05 Feb 2024 | 14,540.00 | 14,700.00 | 14,540.00 | 14,680.00 | 14,680.00 | 2,910 |
| 02 Feb 2024 | 14,430.00 | 14,560.00 | 14,430.00 | 14,540.00 | 14,540.00 | 1,830 |
| 01 Feb 2024 | 14,490.00 | 14,490.00 | 14,210.00 | 14,430.00 | 14,430.00 | 3,050 |
| *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.