Skip to main content
logo
BECU AI Inc. (KOSDAQ:148780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,980.00
+120.00 (3.11%)
At close: Oct 2, 2026

BECU AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,880.003,950.003,720.003,860.003,860.00-0.77%43,694
Sep 30, 20263,815.003,930.003,815.003,890.003,890.001.97%42,581
Sep 29, 20263,840.003,845.003,730.003,815.003,815.00-0.65%37,948
Sep 28, 20263,800.003,965.003,740.003,840.003,840.002.26%49,994
Sep 23, 20263,860.003,950.003,750.003,755.003,755.00-4.21%74,410
Sep 22, 20264,050.004,395.003,760.003,920.003,920.00-2.61%253,234
Sep 21, 20263,925.004,260.003,855.004,025.004,025.004.01%140,511
Sep 18, 20263,810.003,950.003,810.003,870.003,870.00-38,316
Sep 17, 20263,755.003,890.003,680.003,870.003,870.004.17%52,898
Sep 16, 20263,850.003,850.003,700.003,715.003,715.00-2.62%40,528
Sep 15, 20263,780.003,890.003,680.003,815.003,815.000.26%40,971
Sep 14, 20263,805.003,845.003,635.003,805.003,805.00-52,325
Sep 11, 20263,905.003,935.003,800.003,805.003,805.00-1.42%31,477
Sep 10, 20263,900.004,062.003,790.003,860.003,860.00-1.03%81,499
Sep 9, 20263,770.003,935.003,770.003,900.003,900.003.45%90,135
Sep 8, 20263,760.003,940.003,690.003,770.003,770.000.13%73,516
Sep 7, 20263,800.003,800.003,585.003,765.003,765.00-0.13%78,477
Sep 4, 20263,775.003,800.003,645.003,770.003,770.000.67%113,794
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