BECU AI Inc. (KOSDAQ:148780)
South Korea · Delayed Price · Currency is KRW 1,138.00
-10.00 (-0.87%)
At close: Mar 27, 2026
BECU AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,188.00 | 1,188.00 | 1,144.00 | 1,148.00 | 1,148.00 | -1.20% | 87,786 |
| Mar 25, 2026 | 1,170.00 | 1,180.00 | 1,137.00 | 1,162.00 | 1,162.00 | 2.47% | 82,867 |
| Mar 24, 2026 | 1,140.00 | 1,176.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.18% | 95,281 |
| Mar 23, 2026 | 1,245.00 | 1,247.00 | 1,124.00 | 1,132.00 | 1,132.00 | -4.47% | 116,556 |
| Mar 20, 2026 | 1,162.00 | 1,189.00 | 1,150.00 | 1,185.00 | 1,185.00 | 1.98% | 88,800 |
| Mar 19, 2026 | 1,184.00 | 1,184.00 | 1,157.00 | 1,162.00 | 1,162.00 | -2.84% | 128,459 |
| Mar 18, 2026 | 1,184.00 | 1,204.00 | 1,171.00 | 1,196.00 | 1,196.00 | 1.01% | 174,568 |
| Mar 17, 2026 | 1,180.00 | 1,209.00 | 1,168.00 | 1,184.00 | 1,184.00 | 0.34% | 140,161 |
| Mar 16, 2026 | 1,232.00 | 1,233.00 | 1,155.00 | 1,180.00 | 1,180.00 | -2.16% | 174,503 |
| Mar 13, 2026 | 1,195.00 | 1,228.00 | 1,130.00 | 1,206.00 | 1,206.00 | 0.92% | 256,925 |
| Mar 12, 2026 | 1,159.00 | 1,201.00 | 1,145.00 | 1,195.00 | 1,195.00 | 2.66% | 154,067 |
| Mar 11, 2026 | 1,159.00 | 1,200.00 | 1,149.00 | 1,164.00 | 1,164.00 | 0.43% | 238,675 |
| Mar 10, 2026 | 1,110.00 | 1,172.00 | 1,100.00 | 1,159.00 | 1,159.00 | 5.84% | 444,549 |
| Mar 9, 2026 | 1,192.00 | 1,192.00 | 1,049.00 | 1,095.00 | 1,095.00 | -9.65% | 291,222 |
| Mar 6, 2026 | 1,232.00 | 1,243.00 | 1,130.00 | 1,212.00 | 1,212.00 | -1.62% | 263,997 |
| Mar 5, 2026 | 1,197.00 | 1,249.00 | 1,100.00 | 1,232.00 | 1,232.00 | 16.23% | 351,249 |
| Mar 4, 2026 | 1,230.00 | 1,231.00 | 1,000.00 | 1,060.00 | 1,060.00 | -14.24% | 491,939 |
| Mar 3, 2026 | 1,324.00 | 1,324.00 | 1,235.00 | 1,236.00 | 1,236.00 | -7.14% | 330,339 |
| Feb 27, 2026 | 1,368.00 | 1,376.00 | 1,330.00 | 1,331.00 | 1,331.00 | -3.27% | 228,558 |
| Feb 26, 2026 | 1,368.00 | 1,410.00 | 1,360.00 | 1,376.00 | 1,376.00 | 0.66% | 288,018 |
| Feb 25, 2026 | 1,441.00 | 1,441.00 | 1,360.00 | 1,367.00 | 1,367.00 | -3.39% | 476,786 |
| Feb 24, 2026 | 1,446.00 | 1,463.00 | 1,400.00 | 1,415.00 | 1,415.00 | -2.14% | 323,573 |
| Feb 23, 2026 | 1,458.00 | 1,475.00 | 1,438.00 | 1,446.00 | 1,446.00 | -0.89% | 260,834 |
| Feb 20, 2026 | 1,479.00 | 1,479.00 | 1,438.00 | 1,459.00 | 1,459.00 | -1.35% | 355,877 |
| Feb 19, 2026 | 1,490.00 | 1,509.00 | 1,442.00 | 1,479.00 | 1,479.00 | -0.74% | 447,251 |
| Feb 13, 2026 | 1,551.00 | 1,603.00 | 1,490.00 | 1,490.00 | 1,490.00 | -3.87% | 460,492 |
| Feb 12, 2026 | 1,562.00 | 1,577.00 | 1,526.00 | 1,550.00 | 1,550.00 | -0.83% | 386,828 |
| Feb 11, 2026 | 1,601.00 | 1,601.00 | 1,538.00 | 1,563.00 | 1,563.00 | -4.52% | 755,882 |
| Feb 10, 2026 | 1,527.00 | 1,800.00 | 1,522.00 | 1,637.00 | 1,637.00 | 7.20% | 5,564,168 |
| Feb 9, 2026 | 1,481.00 | 1,600.00 | 1,480.00 | 1,527.00 | 1,527.00 | 3.18% | 159,302 |
| Feb 6, 2026 | 1,501.00 | 1,505.00 | 1,413.00 | 1,480.00 | 1,480.00 | -2.50% | 277,260 |
| Feb 5, 2026 | 1,610.00 | 1,610.00 | 1,505.00 | 1,518.00 | 1,518.00 | -3.56% | 324,212 |
| Feb 4, 2026 | 1,571.00 | 1,615.00 | 1,561.00 | 1,574.00 | 1,574.00 | 0.19% | 294,585 |
| Feb 3, 2026 | 1,544.00 | 1,584.00 | 1,530.00 | 1,571.00 | 1,571.00 | 3.02% | 257,629 |
| Feb 2, 2026 | 1,582.00 | 1,582.00 | 1,515.00 | 1,525.00 | 1,525.00 | -3.60% | 316,391 |
| Jan 30, 2026 | 1,645.00 | 1,645.00 | 1,559.00 | 1,582.00 | 1,582.00 | -3.83% | 492,355 |
| Jan 29, 2026 | 1,650.00 | 1,719.00 | 1,578.00 | 1,645.00 | 1,645.00 | 0.24% | 728,018 |
| Jan 28, 2026 | 1,685.00 | 1,729.00 | 1,618.00 | 1,641.00 | 1,641.00 | -1.56% | 1,363,220 |
| Jan 27, 2026 | 1,514.00 | 1,900.00 | 1,490.00 | 1,667.00 | 1,667.00 | 10.18% | 8,502,205 |
| Jan 26, 2026 | 1,500.00 | 1,555.00 | 1,475.00 | 1,513.00 | 1,513.00 | - | 713,138 |
| Jan 23, 2026 | 1,587.00 | 1,587.00 | 1,452.00 | 1,513.00 | 1,513.00 | -4.66% | 983,316 |
| Jan 22, 2026 | 1,520.00 | 1,840.00 | 1,516.00 | 1,587.00 | 1,587.00 | 8.48% | 7,576,357 |
| Jan 21, 2026 | 1,650.00 | 1,688.00 | 1,456.00 | 1,463.00 | 1,463.00 | -14.59% | 5,494,344 |
| Jan 20, 2026 | 1,318.00 | 1,713.00 | 1,318.00 | 1,713.00 | 1,713.00 | 29.97% | 5,789,823 |
| Jan 19, 2026 | 1,265.00 | 1,349.00 | 1,234.00 | 1,318.00 | 1,318.00 | 4.19% | 416,776 |
| Jan 16, 2026 | 1,350.00 | 1,350.00 | 1,257.00 | 1,265.00 | 1,265.00 | 0.64% | 457,932 |
| Jan 15, 2026 | 1,293.00 | 1,304.00 | 1,176.00 | 1,257.00 | 1,257.00 | -2.71% | 384,852 |
| Jan 14, 2026 | 1,300.00 | 1,317.00 | 1,262.00 | 1,292.00 | 1,292.00 | -0.54% | 130,823 |
| Jan 13, 2026 | 1,305.00 | 1,321.00 | 1,290.00 | 1,299.00 | 1,299.00 | -0.38% | 168,272 |
| Jan 12, 2026 | 1,302.00 | 1,370.00 | 1,298.00 | 1,304.00 | 1,304.00 | 0.15% | 147,650 |