Skip to main content
logo
BECU AI Inc. (KOSDAQ:148780)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,903.00
+14.00 (0.74%)
At close: Aug 28, 2025

BECU AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,889.001,930.001,875.001,903.00-0.74%348,241
Aug 27, 20251,927.001,927.001,873.001,889.00--0.63%196,372
Aug 26, 20251,905.001,920.001,850.001,901.00--0.21%415,025
Aug 25, 20251,940.001,948.001,875.001,905.00-1.60%523,139
Aug 22, 20251,869.001,896.001,839.001,875.00-0.32%308,149
Aug 21, 20251,825.001,916.001,825.001,869.00-1.47%417,963
Aug 20, 20251,895.001,895.001,826.001,842.00--2.80%446,787
Aug 19, 20251,910.001,955.001,876.001,895.00--0.79%338,111
Aug 18, 20251,929.001,930.001,870.001,910.00--0.98%350,423
Aug 14, 20251,999.002,000.001,897.001,929.00--1.28%725,123
Aug 13, 20251,938.002,120.001,938.001,954.00-0.98%944,603
Aug 12, 20252,060.002,065.001,932.001,935.00--3.73%566,129
Aug 11, 20252,000.002,055.001,930.002,010.00-0.50%781,149
Aug 8, 20252,090.002,135.001,995.002,000.00--5.66%1,088,937
Aug 7, 20252,175.002,180.002,115.002,120.00--1.85%453,683
Aug 6, 20252,225.002,225.002,140.002,160.00--2.92%718,893
Aug 5, 20252,295.002,300.002,220.002,225.00--2.84%689,799
Aug 4, 20252,300.002,310.002,185.002,290.00-1.33%932,918
Aug 1, 20252,210.002,280.002,090.002,260.00-2.26%1,519,231
Jul 31, 20252,300.002,345.002,185.002,210.00--3.91%1,315,166
Jul 30, 20252,360.002,525.002,295.002,300.00--4,733,200
Jul 29, 20252,285.002,390.002,260.002,300.00-1.55%1,523,836
Jul 28, 20252,265.002,345.002,205.002,265.00--0.88%1,148,757
Jul 25, 20252,175.002,440.002,175.002,285.00-5.06%5,262,425
Jul 24, 20252,340.002,385.002,165.002,175.00--7.05%1,929,183
Jul 23, 20252,290.002,615.002,235.002,340.00--0.85%9,795,464
Jul 22, 20252,160.002,580.002,090.002,360.00-10.02%20,107,960
Jul 21, 20252,155.002,185.002,105.002,145.00--0.46%922,588
Jul 18, 20252,260.002,265.002,155.002,155.00--2.93%977,915
Jul 17, 20252,350.002,355.002,215.002,220.00--5.53%1,402,104
Jul 16, 20252,385.002,390.002,280.002,350.00-0.43%1,226,325
Jul 15, 20252,380.002,390.002,290.002,340.00--1.27%1,024,353
Jul 14, 20252,465.002,465.002,330.002,370.00--3.85%1,418,438
Jul 11, 20252,600.002,600.002,450.002,465.00--4.27%1,956,804
Jul 10, 20252,610.002,640.002,520.002,575.00--1.34%1,771,085
Jul 9, 20252,650.002,660.002,570.002,610.00--1.32%1,857,859
Jul 8, 20252,565.002,885.002,540.002,645.00-2.72%8,994,355
Jul 7, 20252,310.002,815.002,275.002,575.00-12.45%21,605,690
Jul 4, 20252,410.002,595.002,275.002,290.00--4.78%2,580,370
Jul 3, 20252,420.002,470.002,360.002,405.00--0.82%1,281,233
Jul 2, 20252,530.002,535.002,395.002,425.00--3.77%1,385,881
Jul 1, 20252,525.002,630.002,490.002,520.00-0.80%2,363,299
Jun 30, 20252,575.002,625.002,490.002,500.00--1.96%2,639,937
Jun 27, 20252,660.002,690.002,495.002,550.00--3.23%3,071,460
Jun 26, 20252,820.002,865.002,580.002,635.00--6.56%5,418,289
Jun 25, 20252,800.003,165.002,790.002,820.00-0.71%13,150,170
Jun 24, 20252,830.002,955.002,760.002,800.00-0.54%7,199,588
Jun 23, 20252,645.003,100.002,515.002,785.00-4.11%20,131,410
Jun 20, 20252,705.002,890.002,605.002,675.00--2.90%11,160,520
Jun 19, 20252,410.003,010.002,295.002,755.00-16.49%58,702,190