BECU AI Inc. (KOSDAQ:148780)
South Korea · Delayed Price · Currency is KRW 1,889.00
-16.00 (-0.84%)
At close: Sep 19, 2025
BECU AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,905.00 | 1,919.00 | 1,875.00 | 1,889.00 | 1,889.00 | -0.84% | 252,900 |
| Sep 18, 2025 | 1,905.00 | 1,920.00 | 1,886.00 | 1,905.00 | 1,905.00 | 0.95% | 293,703 |
| Sep 17, 2025 | 1,934.00 | 1,957.00 | 1,882.00 | 1,887.00 | 1,887.00 | -2.43% | 327,935 |
| Sep 16, 2025 | 1,922.00 | 1,990.00 | 1,922.00 | 1,934.00 | 1,934.00 | 0.62% | 329,640 |
| Sep 15, 2025 | 1,982.00 | 1,982.00 | 1,910.00 | 1,922.00 | 1,922.00 | -2.44% | 384,937 |
| Sep 12, 2025 | 2,020.00 | 2,025.00 | 1,940.00 | 1,970.00 | 1,970.00 | -1.15% | 634,034 |
| Sep 11, 2025 | 1,978.00 | 2,075.00 | 1,978.00 | 1,993.00 | 1,993.00 | 0.86% | 1,190,623 |
| Sep 10, 2025 | 2,000.00 | 2,015.00 | 1,966.00 | 1,976.00 | 1,976.00 | -1.10% | 423,174 |
| Sep 9, 2025 | 2,060.00 | 2,060.00 | 1,978.00 | 1,998.00 | 1,998.00 | -0.84% | 504,554 |
| Sep 8, 2025 | 1,915.00 | 2,060.00 | 1,905.00 | 2,015.00 | 2,015.00 | 5.22% | 990,380 |
| Sep 5, 2025 | 1,916.00 | 1,920.00 | 1,883.00 | 1,915.00 | 1,915.00 | 0.95% | 211,991 |
| Sep 4, 2025 | 1,895.00 | 1,925.00 | 1,888.00 | 1,897.00 | 1,897.00 | 0.11% | 193,587 |
| Sep 3, 2025 | 1,875.00 | 1,912.00 | 1,871.00 | 1,895.00 | 1,895.00 | 1.12% | 269,557 |
| Sep 2, 2025 | 1,863.00 | 1,923.00 | 1,860.00 | 1,874.00 | 1,874.00 | 0.59% | 290,986 |
| Sep 1, 2025 | 1,994.00 | 1,994.00 | 1,860.00 | 1,863.00 | 1,863.00 | -5.05% | 464,898 |
| Aug 29, 2025 | 1,903.00 | 1,990.00 | 1,903.00 | 1,962.00 | 1,962.00 | 3.10% | 768,096 |
| Aug 28, 2025 | 1,889.00 | 1,930.00 | 1,875.00 | 1,903.00 | 1,903.00 | 0.74% | 348,241 |
| Aug 27, 2025 | 1,927.00 | 1,927.00 | 1,873.00 | 1,889.00 | 1,889.00 | -0.63% | 196,372 |
| Aug 26, 2025 | 1,905.00 | 1,920.00 | 1,850.00 | 1,901.00 | 1,901.00 | -0.21% | 415,025 |
| Aug 25, 2025 | 1,940.00 | 1,948.00 | 1,875.00 | 1,905.00 | 1,905.00 | 1.60% | 523,139 |
| Aug 22, 2025 | 1,869.00 | 1,896.00 | 1,839.00 | 1,875.00 | 1,875.00 | 0.32% | 308,149 |
| Aug 21, 2025 | 1,825.00 | 1,916.00 | 1,825.00 | 1,869.00 | 1,869.00 | 1.47% | 417,963 |
| Aug 20, 2025 | 1,895.00 | 1,895.00 | 1,826.00 | 1,842.00 | 1,842.00 | -2.80% | 446,787 |
| Aug 19, 2025 | 1,910.00 | 1,955.00 | 1,876.00 | 1,895.00 | 1,895.00 | -0.79% | 338,111 |
| Aug 18, 2025 | 1,929.00 | 1,930.00 | 1,870.00 | 1,910.00 | 1,910.00 | -0.98% | 350,423 |
| Aug 14, 2025 | 1,999.00 | 2,000.00 | 1,897.00 | 1,929.00 | 1,929.00 | -1.28% | 725,123 |
| Aug 13, 2025 | 1,938.00 | 2,120.00 | 1,938.00 | 1,954.00 | 1,954.00 | 0.98% | 944,603 |
| Aug 12, 2025 | 2,060.00 | 2,065.00 | 1,932.00 | 1,935.00 | 1,935.00 | -3.73% | 566,129 |
| Aug 11, 2025 | 2,000.00 | 2,055.00 | 1,930.00 | 2,010.00 | 2,010.00 | 0.50% | 781,149 |
| Aug 8, 2025 | 2,090.00 | 2,135.00 | 1,995.00 | 2,000.00 | 2,000.00 | -5.66% | 1,088,937 |
| Aug 7, 2025 | 2,175.00 | 2,180.00 | 2,115.00 | 2,120.00 | 2,120.00 | -1.85% | 453,683 |
| Aug 6, 2025 | 2,225.00 | 2,225.00 | 2,140.00 | 2,160.00 | 2,160.00 | -2.92% | 718,893 |
| Aug 5, 2025 | 2,295.00 | 2,300.00 | 2,220.00 | 2,225.00 | 2,225.00 | -2.84% | 689,799 |
| Aug 4, 2025 | 2,300.00 | 2,310.00 | 2,185.00 | 2,290.00 | 2,290.00 | 1.33% | 932,918 |
| Aug 1, 2025 | 2,210.00 | 2,280.00 | 2,090.00 | 2,260.00 | 2,260.00 | 2.26% | 1,519,231 |
| Jul 31, 2025 | 2,300.00 | 2,345.00 | 2,185.00 | 2,210.00 | 2,210.00 | -3.91% | 1,315,166 |
| Jul 30, 2025 | 2,360.00 | 2,525.00 | 2,295.00 | 2,300.00 | 2,300.00 | - | 4,733,200 |
| Jul 29, 2025 | 2,285.00 | 2,390.00 | 2,260.00 | 2,300.00 | 2,300.00 | 1.55% | 1,523,836 |
| Jul 28, 2025 | 2,265.00 | 2,345.00 | 2,205.00 | 2,265.00 | 2,265.00 | -0.88% | 1,148,757 |
| Jul 25, 2025 | 2,175.00 | 2,440.00 | 2,175.00 | 2,285.00 | 2,285.00 | 5.06% | 5,262,425 |
| Jul 24, 2025 | 2,340.00 | 2,385.00 | 2,165.00 | 2,175.00 | 2,175.00 | -7.05% | 1,929,183 |
| Jul 23, 2025 | 2,290.00 | 2,615.00 | 2,235.00 | 2,340.00 | 2,340.00 | -0.85% | 9,795,464 |
| Jul 22, 2025 | 2,160.00 | 2,580.00 | 2,090.00 | 2,360.00 | 2,360.00 | 10.02% | 20,107,960 |
| Jul 21, 2025 | 2,155.00 | 2,185.00 | 2,105.00 | 2,145.00 | 2,145.00 | -0.46% | 922,588 |
| Jul 18, 2025 | 2,260.00 | 2,265.00 | 2,155.00 | 2,155.00 | 2,155.00 | -2.93% | 977,915 |
| Jul 17, 2025 | 2,350.00 | 2,355.00 | 2,215.00 | 2,220.00 | 2,220.00 | -5.53% | 1,402,104 |
| Jul 16, 2025 | 2,385.00 | 2,390.00 | 2,280.00 | 2,350.00 | 2,350.00 | 0.43% | 1,226,325 |
| Jul 15, 2025 | 2,380.00 | 2,390.00 | 2,290.00 | 2,340.00 | 2,340.00 | -1.27% | 1,024,353 |
| Jul 14, 2025 | 2,465.00 | 2,465.00 | 2,330.00 | 2,370.00 | 2,370.00 | -3.85% | 1,418,438 |
| Jul 11, 2025 | 2,600.00 | 2,600.00 | 2,450.00 | 2,465.00 | 2,465.00 | -4.27% | 1,956,804 |