BCnC Co., Ltd. (KOSDAQ:146320)
South Korea · Delayed Price · Currency is KRW 17,660
-280 (-1.56%)
At close: May 11, 2026
BCnC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 17,950.00 | 18,620.00 | 17,620.00 | 17,660.00 | 17,660.00 | -1.56% | 83,267 |
| May 8, 2026 | 18,140.00 | 18,520.00 | 17,400.00 | 17,940.00 | 17,940.00 | -1.16% | 145,320 |
| May 7, 2026 | 18,100.00 | 18,180.00 | 17,550.00 | 18,150.00 | 18,150.00 | 0.44% | 69,422 |
| May 6, 2026 | 19,000.00 | 19,000.00 | 17,710.00 | 18,070.00 | 18,070.00 | -0.44% | 100,283 |
| May 4, 2026 | 18,220.00 | 18,720.00 | 17,500.00 | 18,150.00 | 18,150.00 | 1.68% | 97,095 |
| Apr 30, 2026 | 18,340.00 | 18,340.00 | 17,150.00 | 17,850.00 | 17,850.00 | -0.83% | 108,956 |
| Apr 29, 2026 | 17,300.00 | 18,380.00 | 17,010.00 | 18,000.00 | 18,000.00 | 2.51% | 97,462 |
| Apr 28, 2026 | 17,870.00 | 18,150.00 | 17,500.00 | 17,560.00 | 17,560.00 | -1.68% | 54,404 |
| Apr 27, 2026 | 18,100.00 | 19,050.00 | 17,200.00 | 17,860.00 | 17,860.00 | 0.62% | 152,835 |
| Apr 24, 2026 | 16,300.00 | 18,500.00 | 16,300.00 | 17,750.00 | 17,750.00 | 10.94% | 308,822 |
| Apr 23, 2026 | 16,540.00 | 16,720.00 | 15,880.00 | 16,000.00 | 16,000.00 | -2.14% | 58,994 |
| Apr 22, 2026 | 15,930.00 | 16,460.00 | 15,600.00 | 16,350.00 | 16,350.00 | 2.64% | 62,866 |
| Apr 21, 2026 | 16,390.00 | 16,540.00 | 15,550.00 | 15,930.00 | 15,930.00 | 0.06% | 56,272 |
| Apr 20, 2026 | 16,690.00 | 16,760.00 | 15,900.00 | 15,920.00 | 15,920.00 | -6.08% | 95,142 |
| Apr 17, 2026 | 16,200.00 | 17,940.00 | 15,900.00 | 16,950.00 | 16,950.00 | 4.37% | 333,504 |
| Apr 16, 2026 | 15,450.00 | 16,310.00 | 15,250.00 | 16,240.00 | 16,240.00 | 5.11% | 89,914 |
| Apr 15, 2026 | 14,940.00 | 15,700.00 | 14,690.00 | 15,450.00 | 15,450.00 | 6.19% | 72,374 |
| Apr 14, 2026 | 14,890.00 | 14,890.00 | 14,510.00 | 14,550.00 | 14,550.00 | 0.21% | 28,133 |
| Apr 13, 2026 | 14,090.00 | 14,820.00 | 13,790.00 | 14,520.00 | 14,520.00 | 1.82% | 45,292 |
| Apr 10, 2026 | 13,720.00 | 14,360.00 | 13,570.00 | 14,260.00 | 14,260.00 | 5.79% | 32,071 |
| Apr 9, 2026 | 13,600.00 | 13,720.00 | 13,200.00 | 13,480.00 | 13,480.00 | -0.88% | 16,268 |
| Apr 8, 2026 | 13,000.00 | 13,720.00 | 12,910.00 | 13,600.00 | 13,600.00 | 8.89% | 40,802 |
| Apr 7, 2026 | 13,010.00 | 13,010.00 | 12,350.00 | 12,490.00 | 12,490.00 | -0.40% | 32,388 |
| Apr 6, 2026 | 13,240.00 | 13,240.00 | 12,540.00 | 12,540.00 | 12,540.00 | -2.64% | 35,841 |
| Apr 3, 2026 | 12,770.00 | 13,000.00 | 12,580.00 | 12,880.00 | 12,880.00 | 3.29% | 25,086 |
| Apr 2, 2026 | 13,500.00 | 13,700.00 | 12,320.00 | 12,470.00 | 12,470.00 | -6.87% | 63,796 |
| Apr 1, 2026 | 13,010.00 | 13,490.00 | 12,990.00 | 13,390.00 | 13,390.00 | 7.46% | 40,208 |
| Mar 31, 2026 | 13,150.00 | 13,980.00 | 12,460.00 | 12,460.00 | 12,460.00 | -7.01% | 67,921 |
| Mar 30, 2026 | 14,250.00 | 14,250.00 | 12,830.00 | 13,400.00 | 13,400.00 | -7.01% | 45,652 |
| Mar 27, 2026 | 14,170.00 | 14,910.00 | 13,710.00 | 14,410.00 | 14,410.00 | 0.28% | 45,820 |
| Mar 26, 2026 | 15,080.00 | 15,400.00 | 14,320.00 | 14,370.00 | 14,370.00 | -6.14% | 58,596 |
| Mar 25, 2026 | 15,020.00 | 15,470.00 | 14,900.00 | 15,310.00 | 15,310.00 | 2.00% | 49,488 |
| Mar 24, 2026 | 15,900.00 | 15,930.00 | 14,600.00 | 15,010.00 | 15,010.00 | -1.12% | 52,754 |
| Mar 23, 2026 | 16,250.00 | 16,260.00 | 15,180.00 | 15,180.00 | 15,180.00 | -6.64% | 89,923 |
| Mar 20, 2026 | 17,000.00 | 17,500.00 | 15,790.00 | 16,260.00 | 16,260.00 | -3.16% | 132,110 |
| Mar 19, 2026 | 15,360.00 | 16,790.00 | 15,145.00 | 16,790.00 | 16,790.00 | 7.63% | 169,197 |
| Mar 18, 2026 | 15,620.00 | 15,820.00 | 15,160.00 | 15,600.00 | 15,600.00 | 2.36% | 65,146 |
| Mar 17, 2026 | 14,700.00 | 15,410.00 | 14,610.00 | 15,240.00 | 15,240.00 | 4.24% | 82,075 |
| Mar 16, 2026 | 13,840.00 | 14,620.00 | 13,640.00 | 14,620.00 | 14,620.00 | 5.64% | 31,082 |
| Mar 13, 2026 | 13,750.00 | 13,990.00 | 13,500.00 | 13,840.00 | 13,840.00 | -1.84% | 43,950 |
| Mar 12, 2026 | 14,230.00 | 14,230.00 | 13,810.00 | 14,100.00 | 14,100.00 | -1.40% | 29,474 |
| Mar 11, 2026 | 14,040.00 | 14,660.00 | 13,920.00 | 14,300.00 | 14,300.00 | 1.92% | 43,710 |
| Mar 10, 2026 | 14,000.00 | 14,140.00 | 13,670.00 | 14,030.00 | 14,030.00 | 4.62% | 47,014 |
| Mar 9, 2026 | 14,600.00 | 14,650.00 | 13,090.00 | 13,410.00 | 13,410.00 | -14.04% | 148,513 |
| Mar 6, 2026 | 14,570.00 | 15,710.00 | 14,390.00 | 15,600.00 | 15,600.00 | 6.19% | 43,709 |
| Mar 5, 2026 | 14,610.00 | 15,100.00 | 13,750.00 | 14,690.00 | 14,690.00 | 11.63% | 60,688 |
| Mar 4, 2026 | 14,690.00 | 14,880.00 | 12,800.00 | 13,160.00 | 13,160.00 | -11.62% | 113,743 |
| Mar 3, 2026 | 15,200.00 | 16,270.00 | 14,890.00 | 14,890.00 | 14,890.00 | -4.49% | 117,312 |
| Feb 27, 2026 | 16,160.00 | 16,600.00 | 15,500.00 | 15,590.00 | 15,590.00 | -3.41% | 123,223 |
| Feb 26, 2026 | 16,000.00 | 16,250.00 | 15,330.00 | 16,140.00 | 16,140.00 | 2.15% | 110,668 |