BCnC Co., Ltd. (KOSDAQ:146320)
South Korea · Delayed Price · Currency is KRW 15,200
+20 (0.13%)
At close: Oct 29, 2025
BCnC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14,900.00 | 15,170.00 | 14,500.00 | 15,030.00 | 15,030.00 | -1.12% | 59,445 |
| Oct 29, 2025 | 15,560.00 | 15,560.00 | 14,560.00 | 15,200.00 | 15,200.00 | 0.13% | 84,626 |
| Oct 28, 2025 | 16,040.00 | 16,040.00 | 15,000.00 | 15,180.00 | 15,180.00 | -5.36% | 96,070 |
| Oct 27, 2025 | 14,970.00 | 16,140.00 | 14,820.00 | 16,040.00 | 16,040.00 | 7.15% | 167,572 |
| Oct 24, 2025 | 15,370.00 | 15,940.00 | 14,850.00 | 14,970.00 | 14,970.00 | -1.51% | 75,216 |
| Oct 23, 2025 | 15,610.00 | 15,690.00 | 15,110.00 | 15,200.00 | 15,200.00 | -2.56% | 83,236 |
| Oct 22, 2025 | 14,980.00 | 15,790.00 | 14,540.00 | 15,600.00 | 15,600.00 | 4.14% | 178,266 |
| Oct 21, 2025 | 14,410.00 | 15,150.00 | 14,150.00 | 14,980.00 | 14,980.00 | 4.10% | 232,777 |
| Oct 20, 2025 | 13,500.00 | 15,150.00 | 13,500.00 | 14,390.00 | 14,390.00 | 7.63% | 206,028 |
| Oct 17, 2025 | 13,440.00 | 14,140.00 | 12,750.00 | 13,370.00 | 13,370.00 | 0.68% | 159,418 |
| Oct 16, 2025 | 13,350.00 | 13,500.00 | 13,000.00 | 13,280.00 | 13,280.00 | -1.19% | 101,124 |
| Oct 15, 2025 | 13,230.00 | 13,640.00 | 13,010.00 | 13,440.00 | 13,440.00 | 1.90% | 94,711 |
| Oct 14, 2025 | 14,200.00 | 14,810.00 | 12,940.00 | 13,190.00 | 13,190.00 | -4.42% | 176,382 |
| Oct 13, 2025 | 13,700.00 | 14,110.00 | 13,600.00 | 13,800.00 | 13,800.00 | -2.13% | 112,103 |
| Oct 10, 2025 | 14,430.00 | 14,950.00 | 14,080.00 | 14,100.00 | 14,100.00 | 0.28% | 149,284 |
| Oct 2, 2025 | 14,080.00 | 14,410.00 | 13,890.00 | 14,060.00 | 14,060.00 | 0.43% | 163,386 |
| Oct 1, 2025 | 13,910.00 | 14,290.00 | 13,680.00 | 14,000.00 | 14,000.00 | 0.86% | 106,449 |
| Sep 30, 2025 | 15,000.00 | 15,200.00 | 13,780.00 | 13,880.00 | 13,880.00 | -6.78% | 231,493 |
| Sep 29, 2025 | 13,980.00 | 14,930.00 | 13,770.00 | 14,890.00 | 14,890.00 | 7.51% | 153,013 |
| Sep 26, 2025 | 14,220.00 | 14,660.00 | 13,550.00 | 13,850.00 | 13,850.00 | -3.95% | 156,623 |
| Sep 25, 2025 | 14,340.00 | 15,630.00 | 13,980.00 | 14,420.00 | 14,420.00 | 0.56% | 713,841 |
| Sep 24, 2025 | 13,110.00 | 14,940.00 | 12,810.00 | 14,340.00 | 14,340.00 | 7.42% | 473,463 |
| Sep 23, 2025 | 13,510.00 | 13,730.00 | 13,070.00 | 13,350.00 | 13,350.00 | -0.82% | 75,478 |
| Sep 22, 2025 | 13,720.00 | 13,940.00 | 13,460.00 | 13,460.00 | 13,460.00 | -1.75% | 112,765 |
| Sep 19, 2025 | 14,000.00 | 14,770.00 | 13,200.00 | 13,700.00 | 13,700.00 | 7.28% | 470,085 |
| Sep 18, 2025 | 12,200.00 | 13,160.00 | 12,060.00 | 12,770.00 | 12,770.00 | 4.67% | 113,433 |
| Sep 17, 2025 | 12,110.00 | 12,440.00 | 11,850.00 | 12,200.00 | 12,200.00 | -0.81% | 45,321 |
| Sep 16, 2025 | 12,170.00 | 12,370.00 | 11,460.00 | 12,300.00 | 12,300.00 | 1.07% | 61,384 |
| Sep 15, 2025 | 12,130.00 | 12,470.00 | 12,110.00 | 12,170.00 | 12,170.00 | 0.25% | 43,663 |
| Sep 12, 2025 | 12,500.00 | 12,650.00 | 12,010.00 | 12,140.00 | 12,140.00 | 1.68% | 87,232 |
| Sep 11, 2025 | 12,280.00 | 12,400.00 | 11,920.00 | 11,940.00 | 11,940.00 | -1.32% | 41,008 |
| Sep 10, 2025 | 11,920.00 | 12,150.00 | 11,640.00 | 12,100.00 | 12,100.00 | 1.60% | 56,195 |
| Sep 9, 2025 | 12,020.00 | 12,030.00 | 11,740.00 | 11,910.00 | 11,910.00 | -0.17% | 38,808 |
| Sep 8, 2025 | 11,550.00 | 12,100.00 | 11,550.00 | 11,930.00 | 11,930.00 | 3.29% | 100,764 |
| Sep 5, 2025 | 10,970.00 | 11,800.00 | 10,970.00 | 11,550.00 | 11,550.00 | 5.29% | 93,673 |
| Sep 4, 2025 | 10,910.00 | 11,000.00 | 10,750.00 | 10,970.00 | 10,970.00 | 0.64% | 23,211 |
| Sep 3, 2025 | 10,450.00 | 10,900.00 | 10,200.00 | 10,900.00 | 10,900.00 | 3.61% | 34,142 |
| Sep 2, 2025 | 10,570.00 | 10,740.00 | 10,370.00 | 10,520.00 | 10,520.00 | -0.47% | 18,561 |
| Sep 1, 2025 | 11,300.00 | 11,300.00 | 10,500.00 | 10,570.00 | 10,570.00 | -6.46% | 51,864 |
| Aug 29, 2025 | 11,150.00 | 11,700.00 | 10,890.00 | 11,300.00 | 11,300.00 | 2.08% | 73,115 |
| Aug 28, 2025 | 10,930.00 | 11,170.00 | 10,810.00 | 11,070.00 | 11,070.00 | 1.10% | 23,703 |
| Aug 27, 2025 | 11,040.00 | 11,100.00 | 10,860.00 | 10,950.00 | 10,950.00 | -1.08% | 40,012 |
| Aug 26, 2025 | 10,440.00 | 11,130.00 | 10,440.00 | 11,070.00 | 11,070.00 | 6.03% | 87,381 |
| Aug 25, 2025 | 10,290.00 | 10,550.00 | 10,290.00 | 10,440.00 | 10,440.00 | 1.75% | 18,557 |
| Aug 22, 2025 | 10,070.00 | 10,270.00 | 10,040.00 | 10,260.00 | 10,260.00 | 1.89% | 18,211 |
| Aug 21, 2025 | 10,110.00 | 10,360.00 | 10,000.00 | 10,070.00 | 10,070.00 | -1.47% | 22,025 |
| Aug 20, 2025 | 10,020.00 | 10,250.00 | 9,850.00 | 10,220.00 | 10,220.00 | -0.10% | 36,366 |
| Aug 19, 2025 | 10,400.00 | 10,400.00 | 10,050.00 | 10,230.00 | 10,230.00 | -0.49% | 23,130 |
| Aug 18, 2025 | 10,470.00 | 10,530.00 | 9,990.00 | 10,280.00 | 10,280.00 | -2.56% | 43,691 |
| Aug 14, 2025 | 10,620.00 | 10,700.00 | 10,510.00 | 10,550.00 | 10,550.00 | -1.40% | 24,187 |