BCnC Co., Ltd. (KOSDAQ:146320)
South Korea · Delayed Price · Currency is KRW 8,620.00
-130.00 (-1.49%)
At close: Nov 13, 2026
BCnC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,820.00 | 9,100.00 | 8,570.00 | 8,620.00 | 8,620.00 | -1.49% | 14,879 |
| Nov 12, 2026 | 9,020.00 | 9,030.00 | 8,550.00 | 8,750.00 | 8,750.00 | -2.45% | 12,099 |
| Nov 11, 2026 | 8,370.00 | 9,010.00 | 8,370.00 | 8,970.00 | 8,970.00 | 7.94% | 15,983 |
| Nov 10, 2026 | 7,980.00 | 8,360.00 | 7,980.00 | 8,310.00 | 8,310.00 | 4.53% | 12,131 |
| Nov 9, 2026 | 7,790.00 | 8,200.00 | 7,590.00 | 7,950.00 | 7,950.00 | 5.02% | 13,144 |
| Nov 6, 2026 | 7,800.00 | 8,100.00 | 7,480.00 | 7,570.00 | 7,570.00 | -7.46% | 27,329 |
| Nov 5, 2026 | 8,820.00 | 8,820.00 | 7,970.00 | 8,180.00 | 8,180.00 | -7.05% | 37,055 |
| Nov 4, 2026 | 8,800.00 | 8,830.00 | 8,180.00 | 8,800.00 | 8,800.00 | 2.21% | 28,269 |
| Nov 3, 2026 | 8,810.00 | 8,930.00 | 8,600.00 | 8,610.00 | 8,610.00 | -4.01% | 13,198 |
| Nov 2, 2026 | 8,980.00 | 9,130.00 | 8,760.00 | 8,970.00 | 8,970.00 | 2.05% | 5,938 |
| Oct 30, 2026 | 9,350.00 | 9,350.00 | 8,700.00 | 8,790.00 | 8,790.00 | -5.18% | 12,102 |
| Oct 29, 2026 | 9,530.00 | 9,570.00 | 9,090.00 | 9,270.00 | 9,270.00 | -2.73% | 13,524 |
| Oct 28, 2026 | 9,670.00 | 9,690.00 | 9,350.00 | 9,530.00 | 9,530.00 | 3.03% | 8,301 |
| Oct 27, 2026 | 9,030.00 | 9,490.00 | 9,030.00 | 9,250.00 | 9,250.00 | 2.44% | 6,321 |
| Oct 26, 2026 | 9,660.00 | 9,670.00 | 9,010.00 | 9,030.00 | 9,030.00 | -7.76% | 13,578 |
| Oct 23, 2026 | 9,360.00 | 9,790.00 | 8,910.00 | 9,790.00 | 9,790.00 | 4.59% | 10,194 |
| Oct 22, 2026 | 9,800.00 | 10,150.00 | 9,250.00 | 9,360.00 | 9,360.00 | -4.78% | 26,086 |
| Oct 21, 2026 | 9,810.00 | 10,150.00 | 9,700.00 | 9,830.00 | 9,830.00 | 2.40% | 9,696 |
| Oct 20, 2026 | 10,010.00 | 10,190.00 | 9,580.00 | 9,600.00 | 9,600.00 | -4.48% | 10,158 |
| Oct 19, 2026 | 9,560.00 | 10,300.00 | 9,550.00 | 10,050.00 | 10,050.00 | 1.52% | 15,737 |
| Oct 16, 2026 | 9,690.00 | 10,220.00 | 9,690.00 | 9,900.00 | 9,900.00 | 2.17% | 15,996 |
| Oct 15, 2026 | 10,300.00 | 10,500.00 | 9,300.00 | 9,690.00 | 9,690.00 | -9.35% | 44,617 |
| Oct 14, 2026 | 11,420.00 | 11,420.00 | 10,500.00 | 10,690.00 | 10,690.00 | -7.04% | 28,470 |
| Oct 13, 2026 | 11,150.00 | 11,780.00 | 10,510.00 | 11,500.00 | 11,500.00 | 1.68% | 34,786 |
| Oct 12, 2026 | 12,290.00 | 12,290.00 | 11,310.00 | 11,310.00 | 11,310.00 | -8.20% | 34,064 |
| Oct 8, 2026 | 11,600.00 | 12,650.00 | 11,600.00 | 12,320.00 | 12,320.00 | 6.67% | 89,140 |
| Oct 7, 2026 | 12,040.00 | 12,280.00 | 11,550.00 | 11,550.00 | 11,550.00 | -3.99% | 28,592 |
| Oct 6, 2026 | 11,600.00 | 12,500.00 | 11,590.00 | 12,030.00 | 12,030.00 | 6.65% | 73,953 |
| Oct 2, 2026 | 11,100.00 | 11,500.00 | 11,100.00 | 11,280.00 | 11,280.00 | 0.45% | 21,112 |
| 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% | 12,163 |
| 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% | 35,659 |
| 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% | 23,785 |
| Sep 17, 2026 | 9,260.00 | 9,930.00 | 9,040.00 | 9,870.00 | 9,870.00 | 5.34% | 40,909 |
| Sep 16, 2026 | 8,680.00 | 9,370.00 | 8,570.00 | 9,370.00 | 9,370.00 | 7.95% | 22,281 |
| 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% | 14,242 |
| Sep 11, 2026 | 8,830.00 | 9,150.00 | 8,820.00 | 8,980.00 | 8,980.00 | 0.90% | 12,428 |
| Sep 10, 2026 | 9,040.00 | 9,160.00 | 8,825.00 | 8,900.00 | 8,900.00 | -1.66% | 31,061 |
| 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% | 10,527 |
| 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% | 11,679 |
| Sep 1, 2026 | 9,700.00 | 9,800.00 | 9,570.00 | 9,580.00 | 9,580.00 | -2.64% | 18,238 |