Skip to main content
logo
BECU AI Inc. (KOSDAQ:148780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,745.00
+150.00 (4.17%)
At close: Sep 3, 2026

BECU AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20263,595.004,180.003,520.003,745.003,745.004.17%566,487
Sep 2, 20263,545.003,685.003,230.003,595.003,595.000.42%143,310
Sep 1, 20263,785.003,785.003,470.003,580.003,580.00-2.59%145,142
Aug 31, 20263,425.003,725.003,355.003,675.003,675.007.30%173,517
Aug 28, 20263,375.003,750.003,375.003,425.003,425.001.63%186,065
Aug 27, 20263,455.003,600.003,370.003,370.003,370.00-1.89%162,982
Aug 26, 20263,515.003,685.003,315.003,435.003,435.002.38%227,907
Aug 25, 20263,325.003,380.003,070.003,355.003,355.001.21%182,933
Aug 24, 20263,795.003,865.003,255.003,315.003,315.00-12.30%419,319
Aug 21, 20263,720.004,200.003,650.003,780.003,780.003.70%867,586
Aug 20, 20263,805.003,950.003,645.003,645.003,645.00-2.02%213,564
Aug 19, 20263,860.004,065.003,640.003,720.003,720.00-6.53%382,316
Aug 18, 20264,160.004,385.003,900.003,980.003,980.00-4.56%483,236
Aug 14, 20264,460.004,540.004,045.004,170.004,170.00-4.79%603,295
Aug 13, 20264,505.004,795.004,310.004,380.004,380.00-2.23%1,075,085
Aug 12, 20264,860.005,350.004,470.004,480.004,480.00-9.13%2,093,781
Aug 11, 20264,240.005,640.003,765.004,930.004,930.0013.46%7,878,324
Aug 10, 20264,905.005,070.004,290.004,345.004,345.00-2.36%2,600,964
Aug 7, 20265,530.006,420.004,195.004,450.004,450.00-11.88%7,607,975
Aug 6, 20264,780.005,050.004,550.005,050.005,050.0029.99%325,548
Aug 5, 20263,305.003,885.003,305.003,885.003,885.0029.93%1,459,872
Aug 4, 20262,300.002,990.002,280.002,990.002,990.0030.85%136,017
Jul 10, 20261,970.002,310.001,970.002,285.002,285.0015.99%79,500
Jul 9, 20262,275.002,280.001,850.001,970.001,970.00-15.27%77,107
Jul 8, 20262,375.002,375.002,150.002,325.002,325.00-2.31%29,810
Jul 7, 20262,375.002,445.002,325.002,380.002,380.00-41,381
Jul 6, 20262,605.002,605.002,305.002,380.002,380.00-5.93%33,810
Jul 3, 20262,530.002,530.002,310.002,530.002,530.00-0.20%36,909
Jul 2, 20262,415.002,655.002,230.002,535.002,535.004.97%52,883
Jul 1, 20262,275.002,650.002,215.002,415.002,415.006.15%47,209
Jun 30, 20262,370.002,415.002,150.002,275.002,275.00-4.01%32,424
Jun 29, 20262,130.002,495.002,130.002,370.002,370.0010.23%48,393
Jun 26, 20262,445.002,445.002,050.002,150.002,150.00-12.07%58,576
Jun 25, 20262,490.002,750.002,375.002,445.002,445.00-2.00%47,458
Jun 24, 20262,525.002,645.002,400.002,495.002,495.00-1.19%24,418
Jun 23, 20262,665.002,740.002,500.002,525.002,525.00-5.96%42,674
Jun 22, 20262,930.002,930.002,650.002,685.002,685.00-8.36%62,493
Jun 19, 20263,110.003,120.002,915.002,930.002,930.00-5.33%30,764
Jun 18, 20263,115.003,125.003,015.003,095.003,095.000.16%29,930
Jun 17, 20263,300.003,305.003,075.003,090.003,090.00-5.94%55,988
Jun 16, 20263,100.003,785.003,100.003,285.003,285.006.48%452,003
Jun 15, 20263,350.003,445.003,085.003,085.003,085.00-7.91%32,635
Jun 12, 20263,085.003,435.003,085.003,350.003,350.008.41%83,556
Jun 11, 20263,160.003,160.002,900.003,090.003,090.00-2.22%30,694
Jun 10, 20263,200.003,280.003,050.003,160.003,160.00-1.71%25,718
Jun 9, 20263,000.003,305.003,000.003,215.003,215.007.17%44,255
Jun 8, 20263,270.003,270.002,945.003,000.003,000.00-9.09%48,928
Jun 5, 20263,285.003,300.003,150.003,300.003,300.000.46%26,187
Jun 4, 20263,320.003,395.003,215.003,285.003,285.00-0.90%52,686
Jun 2, 20263,270.003,450.003,165.003,315.003,315.001.38%77,165