BECU AI Inc. (KOSDAQ:148780)
South Korea · Delayed Price · Currency is KRW 3,760.00
-170.00 (-4.33%)
At close: Oct 23, 2026
BECU AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,930.00 | 3,935.00 | 3,500.00 | 3,760.00 | 3,760.00 | -4.33% | 44,497 |
| Oct 22, 2026 | 4,195.00 | 4,200.00 | 3,805.00 | 3,930.00 | 3,930.00 | 0.64% | 47,192 |
| Oct 21, 2026 | 3,880.00 | 3,975.00 | 3,855.00 | 3,905.00 | 3,905.00 | -0.89% | 20,237 |
| Oct 20, 2026 | 3,945.00 | 3,975.00 | 3,825.00 | 3,940.00 | 3,940.00 | -0.13% | 22,900 |
| Oct 19, 2026 | 3,810.00 | 3,950.00 | 3,675.00 | 3,945.00 | 3,945.00 | 3.41% | 33,586 |
| Oct 16, 2026 | 3,635.00 | 3,950.00 | 3,635.00 | 3,815.00 | 3,815.00 | 4.95% | 48,083 |
| Oct 15, 2026 | 3,605.00 | 3,780.00 | 3,590.00 | 3,635.00 | 3,635.00 | -5.95% | 39,511 |
| Oct 14, 2026 | 3,830.00 | 3,950.00 | 3,770.00 | 3,865.00 | 3,865.00 | 2.52% | 25,706 |
| Oct 13, 2026 | 3,550.00 | 3,780.00 | 3,525.00 | 3,770.00 | 3,770.00 | 1.48% | 41,091 |
| Oct 12, 2026 | 3,920.00 | 3,955.00 | 3,670.00 | 3,715.00 | 3,715.00 | -5.23% | 42,877 |
| Oct 8, 2026 | 3,985.00 | 4,040.00 | 3,850.00 | 3,920.00 | 3,920.00 | -1.75% | 36,912 |
| Oct 7, 2026 | 4,075.00 | 4,075.00 | 3,915.00 | 3,990.00 | 3,990.00 | -0.62% | 32,514 |
| Oct 6, 2026 | 3,985.00 | 4,190.00 | 3,960.00 | 4,015.00 | 4,015.00 | 0.88% | 50,118 |
| Oct 2, 2026 | 3,905.00 | 4,020.00 | 3,830.00 | 3,980.00 | 3,980.00 | 3.11% | 43,190 |
| Oct 1, 2026 | 3,880.00 | 3,950.00 | 3,720.00 | 3,860.00 | 3,860.00 | -0.77% | 43,694 |
| Sep 30, 2026 | 3,815.00 | 3,930.00 | 3,815.00 | 3,890.00 | 3,890.00 | 1.97% | 42,581 |
| Sep 29, 2026 | 3,840.00 | 3,845.00 | 3,730.00 | 3,815.00 | 3,815.00 | -0.65% | 37,948 |
| Sep 28, 2026 | 3,800.00 | 3,965.00 | 3,740.00 | 3,840.00 | 3,840.00 | 2.26% | 49,994 |
| Sep 23, 2026 | 3,860.00 | 3,950.00 | 3,750.00 | 3,755.00 | 3,755.00 | -4.21% | 74,410 |
| Sep 22, 2026 | 4,050.00 | 4,395.00 | 3,760.00 | 3,920.00 | 3,920.00 | -2.61% | 253,234 |
| Sep 21, 2026 | 3,925.00 | 4,260.00 | 3,855.00 | 4,025.00 | 4,025.00 | 4.01% | 140,511 |
| Sep 18, 2026 | 3,810.00 | 3,950.00 | 3,810.00 | 3,870.00 | 3,870.00 | - | 38,316 |
| Sep 17, 2026 | 3,755.00 | 3,890.00 | 3,680.00 | 3,870.00 | 3,870.00 | 4.17% | 52,898 |
| Sep 16, 2026 | 3,850.00 | 3,850.00 | 3,700.00 | 3,715.00 | 3,715.00 | -2.62% | 40,528 |
| Sep 15, 2026 | 3,780.00 | 3,890.00 | 3,680.00 | 3,815.00 | 3,815.00 | 0.26% | 40,971 |
| Sep 14, 2026 | 3,805.00 | 3,845.00 | 3,635.00 | 3,805.00 | 3,805.00 | - | 52,325 |
| Sep 11, 2026 | 3,905.00 | 3,935.00 | 3,800.00 | 3,805.00 | 3,805.00 | -1.42% | 31,477 |
| Sep 10, 2026 | 3,900.00 | 4,062.00 | 3,790.00 | 3,860.00 | 3,860.00 | -1.03% | 81,499 |
| Sep 9, 2026 | 3,770.00 | 3,935.00 | 3,770.00 | 3,900.00 | 3,900.00 | 3.45% | 90,135 |
| Sep 8, 2026 | 3,760.00 | 3,940.00 | 3,690.00 | 3,770.00 | 3,770.00 | 0.13% | 73,516 |
| Sep 7, 2026 | 3,800.00 | 3,800.00 | 3,585.00 | 3,765.00 | 3,765.00 | -0.13% | 78,477 |
| Sep 4, 2026 | 3,775.00 | 3,800.00 | 3,645.00 | 3,770.00 | 3,770.00 | 0.67% | 113,794 |
| Sep 3, 2026 | 3,595.00 | 4,180.00 | 3,520.00 | 3,745.00 | 3,745.00 | 4.17% | 566,487 |
| Sep 2, 2026 | 3,545.00 | 3,685.00 | 3,230.00 | 3,595.00 | 3,595.00 | 0.42% | 143,310 |
| Sep 1, 2026 | 3,785.00 | 3,785.00 | 3,470.00 | 3,580.00 | 3,580.00 | -2.59% | 145,142 |
| Aug 31, 2026 | 3,425.00 | 3,725.00 | 3,355.00 | 3,675.00 | 3,675.00 | 7.30% | 173,517 |
| Aug 28, 2026 | 3,375.00 | 3,750.00 | 3,375.00 | 3,425.00 | 3,425.00 | 1.63% | 186,065 |
| Aug 27, 2026 | 3,455.00 | 3,600.00 | 3,370.00 | 3,370.00 | 3,370.00 | -1.89% | 162,982 |
| Aug 26, 2026 | 3,515.00 | 3,685.00 | 3,315.00 | 3,435.00 | 3,435.00 | 2.38% | 227,907 |
| Aug 25, 2026 | 3,325.00 | 3,380.00 | 3,070.00 | 3,355.00 | 3,355.00 | 1.21% | 182,933 |
| Aug 24, 2026 | 3,795.00 | 3,865.00 | 3,255.00 | 3,315.00 | 3,315.00 | -12.30% | 419,319 |
| Aug 21, 2026 | 3,720.00 | 4,200.00 | 3,650.00 | 3,780.00 | 3,780.00 | 3.70% | 867,586 |
| Aug 20, 2026 | 3,805.00 | 3,950.00 | 3,645.00 | 3,645.00 | 3,645.00 | -2.02% | 213,564 |
| Aug 19, 2026 | 3,860.00 | 4,065.00 | 3,640.00 | 3,720.00 | 3,720.00 | -6.53% | 382,316 |
| Aug 18, 2026 | 4,160.00 | 4,385.00 | 3,900.00 | 3,980.00 | 3,980.00 | -4.56% | 483,236 |
| Aug 14, 2026 | 4,460.00 | 4,540.00 | 4,045.00 | 4,170.00 | 4,170.00 | -4.79% | 603,295 |
| Aug 13, 2026 | 4,505.00 | 4,795.00 | 4,310.00 | 4,380.00 | 4,380.00 | -2.23% | 1,075,085 |
| Aug 12, 2026 | 4,860.00 | 5,350.00 | 4,470.00 | 4,480.00 | 4,480.00 | -9.13% | 2,093,781 |
| 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 |