BCnC Co., Ltd. (KOSDAQ:146320)
South Korea · Delayed Price · Currency is KRW 11,280
+50 (0.45%)
At close: Oct 2, 2026
BCnC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10,770.00 | 11,310.00 | 10,570.00 | 11,230.00 | 11,230.00 | 5.45% | 32,650 |
| Sep 30, 2026 | 10,400.00 | 10,880.00 | 10,400.00 | 10,650.00 | 10,650.00 | 3.40% | 27,247 |
| Sep 29, 2026 | 10,500.00 | 10,650.00 | 10,060.00 | 10,300.00 | 10,300.00 | -1.90% | 8,665 |
| Sep 28, 2026 | 10,700.00 | 10,770.00 | 10,230.00 | 10,500.00 | 10,500.00 | -0.66% | 11,870 |
| Sep 23, 2026 | 10,450.00 | 10,970.00 | 10,400.00 | 10,570.00 | 10,570.00 | 1.15% | 40,100 |
| Sep 22, 2026 | 10,500.00 | 10,880.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.48% | 32,914 |
| Sep 21, 2026 | 10,050.00 | 10,500.00 | 9,850.00 | 10,500.00 | 10,500.00 | 6.71% | 43,833 |
| Sep 18, 2026 | 9,830.00 | 9,960.00 | 9,680.00 | 9,840.00 | 9,840.00 | -0.30% | 22,516 |
| Sep 17, 2026 | 9,260.00 | 9,930.00 | 9,040.00 | 9,870.00 | 9,870.00 | 5.34% | 40,356 |
| Sep 16, 2026 | 8,680.00 | 9,370.00 | 8,570.00 | 9,370.00 | 9,370.00 | 7.95% | 20,957 |
| Sep 15, 2026 | 8,700.00 | 8,860.00 | 8,590.00 | 8,680.00 | 8,680.00 | -0.23% | 17,298 |
| Sep 14, 2026 | 8,990.00 | 8,990.00 | 8,680.00 | 8,700.00 | 8,700.00 | -3.12% | 14,058 |
| Sep 11, 2026 | 8,830.00 | 9,150.00 | 8,820.00 | 8,980.00 | 8,980.00 | 0.90% | 12,422 |
| Sep 10, 2026 | 9,040.00 | 9,160.00 | 8,825.00 | 8,900.00 | 8,900.00 | -1.66% | 31,011 |
| Sep 9, 2026 | 9,130.00 | 9,340.00 | 9,000.00 | 9,050.00 | 9,050.00 | -0.77% | 31,499 |
| Sep 8, 2026 | 9,250.00 | 9,490.00 | 9,090.00 | 9,120.00 | 9,120.00 | -2.56% | 10,487 |
| Sep 7, 2026 | 9,450.00 | 9,600.00 | 9,300.00 | 9,360.00 | 9,360.00 | -0.85% | 8,305 |
| Sep 4, 2026 | 9,370.00 | 9,540.00 | 9,260.00 | 9,440.00 | 9,440.00 | 0.85% | 8,747 |
| Sep 3, 2026 | 9,540.00 | 9,590.00 | 9,240.00 | 9,360.00 | 9,360.00 | -0.74% | 11,927 |
| Sep 2, 2026 | 9,570.00 | 9,760.00 | 9,410.00 | 9,430.00 | 9,430.00 | -1.57% | 11,673 |
| Sep 1, 2026 | 9,700.00 | 9,800.00 | 9,570.00 | 9,580.00 | 9,580.00 | -2.64% | 18,238 |
| Aug 31, 2026 | 10,080.00 | 10,080.00 | 9,560.00 | 9,840.00 | 9,840.00 | -1.20% | 13,696 |
| Aug 28, 2026 | 10,070.00 | 10,070.00 | 9,810.00 | 9,960.00 | 9,960.00 | -1.19% | 5,702 |
| Aug 27, 2026 | 10,030.00 | 10,150.00 | 9,720.00 | 10,080.00 | 10,080.00 | - | 7,759 |
| Aug 26, 2026 | 10,100.00 | 10,290.00 | 9,710.00 | 10,080.00 | 10,080.00 | -0.20% | 11,733 |
| Aug 25, 2026 | 9,760.00 | 10,100.00 | 9,240.00 | 10,100.00 | 10,100.00 | 2.75% | 12,001 |
| Aug 24, 2026 | 9,680.00 | 9,880.00 | 9,580.00 | 9,830.00 | 9,830.00 | 1.55% | 17,097 |
| Aug 21, 2026 | 9,800.00 | 10,010.00 | 9,670.00 | 9,680.00 | 9,680.00 | -4.16% | 12,605 |
| Aug 20, 2026 | 10,000.00 | 10,150.00 | 9,800.00 | 10,100.00 | 10,100.00 | 4.23% | 9,746 |
| Aug 19, 2026 | 10,100.00 | 10,170.00 | 9,680.00 | 9,690.00 | 9,690.00 | -4.06% | 27,397 |
| Aug 18, 2026 | 10,250.00 | 11,100.00 | 10,040.00 | 10,100.00 | 10,100.00 | -0.79% | 29,691 |
| Aug 14, 2026 | 10,480.00 | 10,600.00 | 10,010.00 | 10,180.00 | 10,180.00 | -2.86% | 23,431 |
| Aug 13, 2026 | 10,550.00 | 10,760.00 | 10,300.00 | 10,480.00 | 10,480.00 | -0.66% | 25,339 |
| Aug 12, 2026 | 10,400.00 | 10,550.00 | 10,200.00 | 10,550.00 | 10,550.00 | 1.64% | 28,539 |
| Aug 11, 2026 | 10,060.00 | 10,500.00 | 9,940.00 | 10,380.00 | 10,380.00 | 3.18% | 53,033 |
| Aug 10, 2026 | 9,670.00 | 10,090.00 | 9,670.00 | 10,060.00 | 10,060.00 | 3.93% | 9,487 |
| Aug 7, 2026 | 9,870.00 | 10,280.00 | 9,570.00 | 9,680.00 | 9,680.00 | -1.93% | 11,780 |
| Aug 6, 2026 | 10,000.00 | 10,080.00 | 9,570.00 | 9,870.00 | 9,870.00 | -1.30% | 10,290 |
| Aug 5, 2026 | 9,810.00 | 10,140.00 | 9,720.00 | 10,000.00 | 10,000.00 | 5.93% | 35,642 |
| Aug 4, 2026 | 9,370.00 | 9,590.00 | 9,060.00 | 9,440.00 | 9,440.00 | -0.32% | 34,015 |
| Aug 3, 2026 | 8,470.00 | 11,050.00 | 8,300.00 | 9,470.00 | 9,470.00 | 10.63% | 321,555 |
| Jul 31, 2026 | 7,540.00 | 8,580.00 | 7,540.00 | 8,560.00 | 8,560.00 | 16.78% | 35,451 |
| Jul 30, 2026 | 7,120.00 | 7,900.00 | 7,120.00 | 7,330.00 | 7,330.00 | -3.81% | 31,789 |
| Jul 29, 2026 | 8,560.00 | 8,740.00 | 7,230.00 | 7,620.00 | 7,620.00 | -10.14% | 62,194 |
| Jul 28, 2026 | 8,980.00 | 9,350.00 | 8,430.00 | 8,480.00 | 8,480.00 | -10.36% | 37,687 |
| Jul 27, 2026 | 9,510.00 | 10,000.00 | 9,080.00 | 9,460.00 | 9,460.00 | -0.42% | 33,634 |
| Jul 24, 2026 | 10,000.00 | 10,020.00 | 9,470.00 | 9,500.00 | 9,500.00 | -6.31% | 32,643 |
| Jul 23, 2026 | 9,870.00 | 10,190.00 | 9,840.00 | 10,140.00 | 10,140.00 | 3.05% | 12,354 |
| Jul 22, 2026 | 10,130.00 | 10,390.00 | 9,760.00 | 9,840.00 | 9,840.00 | -0.51% | 19,414 |
| Jul 21, 2026 | 10,000.00 | 10,130.00 | 9,750.00 | 9,890.00 | 9,890.00 | -3.23% | 21,126 |