BECU AI Inc. (KOSDAQ:148780)
South Korea · Delayed Price · Currency is KRW 4,930.00
+585.00 (13.46%)
At close: Aug 11, 2026
BECU AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4,240.00 | 5,640.00 | 3,765.00 | 4,930.00 | 4,930.00 | 13.46% | 7,878,324 |
| Aug 10, 2026 | 4,905.00 | 5,070.00 | 4,290.00 | 4,345.00 | 4,345.00 | -2.36% | 2,600,964 |
| Aug 7, 2026 | 5,530.00 | 6,420.00 | 4,195.00 | 4,450.00 | 4,450.00 | -11.88% | 7,607,975 |
| Aug 6, 2026 | 4,780.00 | 5,050.00 | 4,550.00 | 5,050.00 | 5,050.00 | 29.99% | 325,548 |
| Aug 5, 2026 | 3,305.00 | 3,885.00 | 3,305.00 | 3,885.00 | 3,885.00 | 29.93% | 1,459,872 |
| Aug 4, 2026 | 2,300.00 | 2,990.00 | 2,280.00 | 2,990.00 | 2,990.00 | 30.85% | 136,017 |
| Jul 10, 2026 | 1,970.00 | 2,310.00 | 1,970.00 | 2,285.00 | 2,285.00 | 15.99% | 79,500 |
| Jul 9, 2026 | 2,275.00 | 2,280.00 | 1,850.00 | 1,970.00 | 1,970.00 | -15.27% | 77,107 |
| Jul 8, 2026 | 2,375.00 | 2,375.00 | 2,150.00 | 2,325.00 | 2,325.00 | -2.31% | 29,810 |
| Jul 7, 2026 | 2,375.00 | 2,445.00 | 2,325.00 | 2,380.00 | 2,380.00 | - | 41,381 |
| Jul 6, 2026 | 2,605.00 | 2,605.00 | 2,305.00 | 2,380.00 | 2,380.00 | -5.93% | 33,810 |
| Jul 3, 2026 | 2,530.00 | 2,530.00 | 2,310.00 | 2,530.00 | 2,530.00 | -0.20% | 36,909 |
| Jul 2, 2026 | 2,415.00 | 2,655.00 | 2,230.00 | 2,535.00 | 2,535.00 | 4.97% | 52,883 |
| Jul 1, 2026 | 2,275.00 | 2,650.00 | 2,215.00 | 2,415.00 | 2,415.00 | 6.15% | 47,209 |
| Jun 30, 2026 | 2,370.00 | 2,415.00 | 2,150.00 | 2,275.00 | 2,275.00 | -4.01% | 32,424 |
| Jun 29, 2026 | 2,130.00 | 2,495.00 | 2,130.00 | 2,370.00 | 2,370.00 | 10.23% | 48,393 |
| Jun 26, 2026 | 2,445.00 | 2,445.00 | 2,050.00 | 2,150.00 | 2,150.00 | -12.07% | 58,576 |
| Jun 25, 2026 | 2,490.00 | 2,750.00 | 2,375.00 | 2,445.00 | 2,445.00 | -2.00% | 47,458 |
| Jun 24, 2026 | 2,525.00 | 2,645.00 | 2,400.00 | 2,495.00 | 2,495.00 | -1.19% | 24,418 |
| Jun 23, 2026 | 2,665.00 | 2,740.00 | 2,500.00 | 2,525.00 | 2,525.00 | -5.96% | 42,674 |
| Jun 22, 2026 | 2,930.00 | 2,930.00 | 2,650.00 | 2,685.00 | 2,685.00 | -8.36% | 62,493 |
| Jun 19, 2026 | 3,110.00 | 3,120.00 | 2,915.00 | 2,930.00 | 2,930.00 | -5.33% | 30,764 |
| Jun 18, 2026 | 3,115.00 | 3,125.00 | 3,015.00 | 3,095.00 | 3,095.00 | 0.16% | 29,930 |
| Jun 17, 2026 | 3,300.00 | 3,305.00 | 3,075.00 | 3,090.00 | 3,090.00 | -5.94% | 55,988 |
| Jun 16, 2026 | 3,100.00 | 3,785.00 | 3,100.00 | 3,285.00 | 3,285.00 | 6.48% | 452,003 |
| Jun 15, 2026 | 3,350.00 | 3,445.00 | 3,085.00 | 3,085.00 | 3,085.00 | -7.91% | 32,635 |
| Jun 12, 2026 | 3,085.00 | 3,435.00 | 3,085.00 | 3,350.00 | 3,350.00 | 8.41% | 83,556 |
| Jun 11, 2026 | 3,160.00 | 3,160.00 | 2,900.00 | 3,090.00 | 3,090.00 | -2.22% | 30,694 |
| Jun 10, 2026 | 3,200.00 | 3,280.00 | 3,050.00 | 3,160.00 | 3,160.00 | -1.71% | 25,718 |
| Jun 9, 2026 | 3,000.00 | 3,305.00 | 3,000.00 | 3,215.00 | 3,215.00 | 7.17% | 44,255 |
| Jun 8, 2026 | 3,270.00 | 3,270.00 | 2,945.00 | 3,000.00 | 3,000.00 | -9.09% | 48,928 |
| Jun 5, 2026 | 3,285.00 | 3,300.00 | 3,150.00 | 3,300.00 | 3,300.00 | 0.46% | 26,187 |
| Jun 4, 2026 | 3,320.00 | 3,395.00 | 3,215.00 | 3,285.00 | 3,285.00 | -0.90% | 52,686 |
| Jun 2, 2026 | 3,270.00 | 3,450.00 | 3,165.00 | 3,315.00 | 3,315.00 | 1.38% | 77,165 |
| Jun 1, 2026 | 3,545.00 | 3,590.00 | 3,195.00 | 3,270.00 | 3,270.00 | -7.76% | 90,138 |
| May 29, 2026 | 3,435.00 | 3,775.00 | 3,370.00 | 3,545.00 | 3,545.00 | 3.20% | 225,074 |
| May 28, 2026 | 3,450.00 | 3,580.00 | 3,345.00 | 3,435.00 | 3,435.00 | -0.43% | 69,476 |
| May 27, 2026 | 3,685.00 | 3,685.00 | 3,350.00 | 3,450.00 | 3,450.00 | -4.70% | 144,231 |
| May 26, 2026 | 3,700.00 | 3,795.00 | 3,465.00 | 3,620.00 | 3,620.00 | -1.76% | 213,472 |
| May 22, 2026 | 4,020.00 | 4,365.00 | 3,615.00 | 3,685.00 | 3,685.00 | -26.30% | 1,081,688 |
| May 21, 2026 | 4,935.00 | 5,130.00 | 4,925.00 | 5,000.00 | 5,000.00 | 1.52% | 29,187 |
| May 20, 2026 | 5,070.00 | 5,240.00 | 4,895.00 | 4,925.00 | 4,925.00 | -3.71% | 48,969 |
| May 19, 2026 | 5,145.00 | 5,425.00 | 5,075.00 | 5,115.00 | 5,115.00 | -0.58% | 27,102 |
| May 18, 2026 | 5,335.00 | 5,335.00 | 5,005.00 | 5,145.00 | 5,145.00 | -1.25% | 33,556 |
| May 15, 2026 | 5,750.00 | 5,750.00 | 5,185.00 | 5,210.00 | 5,210.00 | -5.19% | 37,388 |
| May 14, 2026 | 5,510.00 | 5,670.00 | 5,235.00 | 5,495.00 | 5,495.00 | 4.67% | 34,306 |
| May 13, 2026 | 5,410.00 | 5,570.00 | 5,200.00 | 5,250.00 | 5,250.00 | -2.96% | 32,814 |
| May 12, 2026 | 5,605.00 | 6,000.00 | 5,340.00 | 5,410.00 | 5,410.00 | -3.48% | 66,030 |
| May 11, 2026 | 5,990.00 | 5,990.00 | 5,555.00 | 5,605.00 | 5,605.00 | -4.11% | 46,358 |
| May 8, 2026 | 5,825.00 | 6,000.00 | 5,765.00 | 5,845.00 | 5,845.00 | 0.34% | 37,071 |