BCnC Co., Ltd. (KOSDAQ:146320)
South Korea · Delayed Price · Currency is KRW 8,560.00
+1,230.00 (16.78%)
At close: Jul 31, 2026
BCnC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 10,600.00 | 10,600.00 | 10,140.00 | 10,220.00 | 10,220.00 | -5.89% | 24,014 |
| Jul 16, 2026 | 10,850.00 | 11,090.00 | 10,060.00 | 10,860.00 | 10,860.00 | 0.09% | 35,008 |
| Jul 15, 2026 | 10,300.00 | 12,120.00 | 10,300.00 | 10,850.00 | 10,850.00 | 4.53% | 36,329 |
| Jul 14, 2026 | 10,040.00 | 10,610.00 | 9,700.00 | 10,380.00 | 10,380.00 | 2.57% | 36,674 |
| Jul 13, 2026 | 10,680.00 | 11,090.00 | 10,110.00 | 10,120.00 | 10,120.00 | -5.24% | 22,264 |
| Jul 10, 2026 | 9,990.00 | 10,850.00 | 9,990.00 | 10,680.00 | 10,680.00 | 7.44% | 20,216 |
| Jul 9, 2026 | 10,000.00 | 10,760.00 | 9,920.00 | 9,940.00 | 9,940.00 | -2.93% | 74,165 |
| Jul 8, 2026 | 10,750.00 | 11,690.00 | 10,190.00 | 10,240.00 | 10,240.00 | -8.08% | 33,361 |
| Jul 7, 2026 | 10,690.00 | 12,000.00 | 10,030.00 | 11,140.00 | 11,140.00 | 4.01% | 63,410 |
| Jul 6, 2026 | 11,550.00 | 11,550.00 | 10,200.00 | 10,710.00 | 10,710.00 | -7.27% | 37,951 |
| Jul 3, 2026 | 11,470.00 | 11,930.00 | 10,460.00 | 11,550.00 | 11,550.00 | 0.61% | 42,303 |
| Jul 2, 2026 | 12,840.00 | 12,950.00 | 11,130.00 | 11,480.00 | 11,480.00 | -11.42% | 46,052 |
| Jul 1, 2026 | 11,900.00 | 13,400.00 | 11,800.00 | 12,960.00 | 12,960.00 | 7.64% | 61,415 |
| Jun 30, 2026 | 11,010.00 | 12,490.00 | 11,010.00 | 12,040.00 | 12,040.00 | 7.79% | 60,166 |
| Jun 29, 2026 | 11,780.00 | 11,940.00 | 11,000.00 | 11,170.00 | 11,170.00 | -5.18% | 45,566 |
| Jun 26, 2026 | 11,700.00 | 12,200.00 | 9,700.00 | 11,780.00 | 11,780.00 | 0.43% | 173,843 |
| Jun 25, 2026 | 11,700.00 | 13,030.00 | 11,450.00 | 11,730.00 | 11,730.00 | 0.26% | 103,034 |
| Jun 24, 2026 | 12,550.00 | 12,950.00 | 11,550.00 | 11,700.00 | 11,700.00 | -10.96% | 104,802 |
| Jun 23, 2026 | 12,390.00 | 13,620.00 | 11,210.00 | 13,140.00 | 13,140.00 | 6.14% | 192,723 |
| Jun 22, 2026 | 12,150.00 | 13,030.00 | 11,810.00 | 12,380.00 | 12,380.00 | 2.23% | 68,857 |
| Jun 19, 2026 | 12,840.00 | 12,860.00 | 11,700.00 | 12,110.00 | 12,110.00 | -3.27% | 62,060 |
| Jun 18, 2026 | 13,100.00 | 13,500.00 | 12,520.00 | 12,520.00 | 12,520.00 | -3.25% | 28,270 |
| Jun 17, 2026 | 13,140.00 | 13,630.00 | 12,510.00 | 12,940.00 | 12,940.00 | -1.52% | 65,401 |
| Jun 16, 2026 | 13,370.00 | 13,930.00 | 12,900.00 | 13,140.00 | 13,140.00 | 2.66% | 57,205 |
| Jun 15, 2026 | 14,730.00 | 15,570.00 | 12,430.00 | 12,800.00 | 12,800.00 | -15.51% | 154,781 |
| Jun 12, 2026 | 13,980.00 | 15,570.00 | 13,740.00 | 15,150.00 | 15,150.00 | 12.56% | 127,235 |
| Jun 11, 2026 | 12,350.00 | 13,640.00 | 11,980.00 | 13,460.00 | 13,460.00 | 8.99% | 155,729 |
| Jun 10, 2026 | 12,730.00 | 12,970.00 | 12,000.00 | 12,350.00 | 12,350.00 | -4.49% | 53,223 |
| Jun 9, 2026 | 11,700.00 | 12,990.00 | 11,700.00 | 12,930.00 | 12,930.00 | 10.61% | 53,355 |
| Jun 8, 2026 | 12,770.00 | 12,770.00 | 11,190.00 | 11,690.00 | 11,690.00 | -11.57% | 55,604 |
| Jun 5, 2026 | 13,990.00 | 13,990.00 | 13,010.00 | 13,220.00 | 13,220.00 | -5.44% | 42,630 |
| Jun 4, 2026 | 13,730.00 | 14,400.00 | 13,390.00 | 13,980.00 | 13,980.00 | 5.35% | 39,265 |
| Jun 2, 2026 | 13,570.00 | 13,570.00 | 12,720.00 | 13,270.00 | 13,270.00 | -2.21% | 68,991 |
| 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 |