BCnC Co., Ltd. (KOSDAQ:146320)
South Korea · Delayed Price · Currency is KRW 14,540
-50 (-0.34%)
At close: May 29, 2026
BCnC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 14,500.00 | 14,500.00 | 13,300.00 | 13,570.00 | 13,570.00 | -6.67% | 78,917 |
| May 29, 2026 | 14,700.00 | 15,100.00 | 13,460.00 | 14,540.00 | 14,540.00 | -0.34% | 87,214 |
| May 28, 2026 | 15,480.00 | 15,480.00 | 14,170.00 | 14,590.00 | 14,590.00 | -5.87% | 74,896 |
| May 27, 2026 | 16,720.00 | 16,950.00 | 15,310.00 | 15,500.00 | 15,500.00 | -6.40% | 75,333 |
| May 26, 2026 | 16,700.00 | 17,530.00 | 16,000.00 | 16,560.00 | 16,560.00 | -0.84% | 58,800 |
| May 22, 2026 | 16,020.00 | 16,830.00 | 16,020.00 | 16,700.00 | 16,700.00 | 4.38% | 57,821 |
| May 21, 2026 | 14,880.00 | 16,590.00 | 14,880.00 | 16,000.00 | 16,000.00 | 9.44% | 77,510 |
| May 20, 2026 | 14,680.00 | 14,690.00 | 13,920.00 | 14,620.00 | 14,620.00 | -0.41% | 68,962 |
| May 19, 2026 | 15,600.00 | 15,600.00 | 14,410.00 | 14,680.00 | 14,680.00 | -5.90% | 69,774 |
| May 18, 2026 | 15,820.00 | 15,900.00 | 14,880.00 | 15,600.00 | 15,600.00 | -2.99% | 83,912 |
| May 15, 2026 | 17,690.00 | 17,690.00 | 15,650.00 | 16,080.00 | 16,080.00 | -9.10% | 84,472 |
| May 14, 2026 | 17,790.00 | 17,950.00 | 16,260.00 | 17,690.00 | 17,690.00 | -0.56% | 135,672 |
| May 13, 2026 | 17,140.00 | 18,760.00 | 16,300.00 | 17,790.00 | 17,790.00 | 4.83% | 130,364 |
| May 12, 2026 | 17,660.00 | 18,110.00 | 16,540.00 | 16,970.00 | 16,970.00 | -3.91% | 123,743 |
| 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% | 145,338 |
| May 7, 2026 | 18,100.00 | 18,180.00 | 17,550.00 | 18,150.00 | 18,150.00 | 0.44% | 69,424 |
| 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% | 109,611 |
| Apr 29, 2026 | 17,300.00 | 18,380.00 | 17,010.00 | 18,000.00 | 18,000.00 | 2.51% | 98,226 |
| Apr 28, 2026 | 17,870.00 | 18,150.00 | 17,500.00 | 17,560.00 | 17,560.00 | -1.68% | 54,694 |
| Apr 27, 2026 | 18,100.00 | 19,050.00 | 17,200.00 | 17,860.00 | 17,860.00 | 0.62% | 152,895 |
| Apr 24, 2026 | 16,300.00 | 18,500.00 | 16,300.00 | 17,750.00 | 17,750.00 | 10.94% | 309,416 |
| Apr 23, 2026 | 16,540.00 | 16,720.00 | 15,880.00 | 16,000.00 | 16,000.00 | -2.14% | 59,118 |
| Apr 22, 2026 | 15,930.00 | 16,460.00 | 15,600.00 | 16,350.00 | 16,350.00 | 2.64% | 63,204 |
| 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% | 334,122 |
| Apr 16, 2026 | 15,450.00 | 16,310.00 | 15,250.00 | 16,240.00 | 16,240.00 | 5.11% | 90,527 |
| Apr 15, 2026 | 14,940.00 | 15,700.00 | 14,690.00 | 15,450.00 | 15,450.00 | 6.19% | 72,556 |
| Apr 14, 2026 | 14,890.00 | 14,890.00 | 14,510.00 | 14,550.00 | 14,550.00 | 0.21% | 28,239 |
| Apr 13, 2026 | 14,090.00 | 14,820.00 | 13,790.00 | 14,520.00 | 14,520.00 | 1.82% | 45,323 |
| Apr 10, 2026 | 13,720.00 | 14,360.00 | 13,570.00 | 14,260.00 | 14,260.00 | 5.79% | 32,118 |
| Apr 9, 2026 | 13,600.00 | 13,720.00 | 13,200.00 | 13,480.00 | 13,480.00 | -0.88% | 16,437 |
| Apr 8, 2026 | 13,000.00 | 13,720.00 | 12,910.00 | 13,600.00 | 13,600.00 | 8.89% | 40,809 |
| Apr 7, 2026 | 13,010.00 | 13,010.00 | 12,350.00 | 12,490.00 | 12,490.00 | -0.40% | 32,524 |
| 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% | 63,816 |
| Apr 1, 2026 | 13,010.00 | 13,490.00 | 12,990.00 | 13,390.00 | 13,390.00 | 7.46% | 40,545 |
| Mar 31, 2026 | 13,150.00 | 13,980.00 | 12,460.00 | 12,460.00 | 12,460.00 | -7.01% | 67,957 |
| 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% | 45,821 |
| Mar 26, 2026 | 15,080.00 | 15,400.00 | 14,320.00 | 14,370.00 | 14,370.00 | -6.14% | 58,698 |
| Mar 25, 2026 | 15,020.00 | 15,470.00 | 14,900.00 | 15,310.00 | 15,310.00 | 2.00% | 49,489 |
| Mar 24, 2026 | 15,900.00 | 15,930.00 | 14,600.00 | 15,010.00 | 15,010.00 | -1.12% | 52,760 |
| 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% | 132,407 |
| Mar 19, 2026 | 15,360.00 | 16,790.00 | 15,145.00 | 16,790.00 | 16,790.00 | 7.63% | 170,239 |