BECU AI Inc. (KOSDAQ:148780)
South Korea · Delayed Price · Currency is KRW 1,050.00
-32.00 (-2.96%)
At close: May 13, 2026
BECU AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,102.00 | 1,134.00 | 1,047.00 | 1,099.00 | 1,099.00 | 4.67% | 171,333 |
| May 13, 2026 | 1,082.00 | 1,114.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.96% | 163,783 |
| May 12, 2026 | 1,121.00 | 1,200.00 | 1,068.00 | 1,082.00 | 1,082.00 | -3.48% | 330,150 |
| May 11, 2026 | 1,198.00 | 1,198.00 | 1,111.00 | 1,121.00 | 1,121.00 | -4.11% | 231,791 |
| May 8, 2026 | 1,165.00 | 1,200.00 | 1,153.00 | 1,169.00 | 1,169.00 | 0.34% | 185,191 |
| May 7, 2026 | 1,200.00 | 1,244.00 | 1,155.00 | 1,165.00 | 1,165.00 | -2.92% | 291,819 |
| May 6, 2026 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -3.30% | 237,491 |
| May 4, 2026 | 1,300.00 | 1,331.00 | 1,212.00 | 1,241.00 | 1,241.00 | -3.42% | 326,839 |
| Apr 30, 2026 | 1,234.00 | 1,491.00 | 1,223.00 | 1,285.00 | 1,285.00 | 5.16% | 2,336,333 |
| Apr 29, 2026 | 1,248.00 | 1,263.00 | 1,210.00 | 1,222.00 | 1,222.00 | -2.08% | 102,028 |
| Apr 28, 2026 | 1,286.00 | 1,297.00 | 1,231.00 | 1,248.00 | 1,248.00 | 0.08% | 158,108 |
| Apr 27, 2026 | 1,245.00 | 1,279.00 | 1,232.00 | 1,247.00 | 1,247.00 | 0.16% | 93,153 |
| Apr 24, 2026 | 1,255.00 | 1,255.00 | 1,228.00 | 1,245.00 | 1,245.00 | 0.65% | 72,123 |
| Apr 23, 2026 | 1,265.00 | 1,333.00 | 1,219.00 | 1,237.00 | 1,237.00 | -2.21% | 245,636 |
| Apr 22, 2026 | 1,276.00 | 1,276.00 | 1,190.00 | 1,265.00 | 1,265.00 | -0.86% | 99,639 |
| Apr 21, 2026 | 1,296.00 | 1,325.00 | 1,251.00 | 1,276.00 | 1,276.00 | -1.92% | 158,635 |
| Apr 20, 2026 | 1,304.00 | 1,327.00 | 1,285.00 | 1,301.00 | 1,301.00 | -0.23% | 117,428 |
| Apr 17, 2026 | 1,340.00 | 1,370.00 | 1,287.00 | 1,304.00 | 1,304.00 | -2.69% | 217,161 |
| Apr 16, 2026 | 1,340.00 | 1,373.00 | 1,280.00 | 1,340.00 | 1,340.00 | 5.35% | 645,976 |
| Apr 15, 2026 | 1,254.00 | 1,343.00 | 1,240.00 | 1,272.00 | 1,272.00 | 2.75% | 370,687 |
| Apr 14, 2026 | 1,210.00 | 1,280.00 | 1,197.00 | 1,238.00 | 1,238.00 | 2.91% | 276,647 |
| Apr 13, 2026 | 1,153.00 | 1,287.00 | 1,130.00 | 1,203.00 | 1,203.00 | 4.34% | 692,261 |
| Apr 10, 2026 | 1,153.00 | 1,174.00 | 1,120.00 | 1,153.00 | 1,153.00 | - | 242,029 |
| Apr 9, 2026 | 1,190.00 | 1,190.00 | 1,129.00 | 1,153.00 | 1,153.00 | -3.11% | 115,703 |
| Apr 8, 2026 | 1,124.00 | 1,198.00 | 1,124.00 | 1,190.00 | 1,190.00 | 6.06% | 268,747 |
| Apr 7, 2026 | 1,119.00 | 1,151.00 | 1,100.00 | 1,122.00 | 1,122.00 | 0.18% | 76,634 |
| Apr 6, 2026 | 1,158.00 | 1,158.00 | 1,109.00 | 1,120.00 | 1,120.00 | - | 88,642 |
| Apr 3, 2026 | 1,100.00 | 1,120.00 | 1,077.00 | 1,120.00 | 1,120.00 | 3.32% | 130,066 |
| Apr 2, 2026 | 1,169.00 | 1,172.00 | 1,081.00 | 1,084.00 | 1,084.00 | -6.47% | 140,779 |
| Apr 1, 2026 | 1,090.00 | 1,164.00 | 1,090.00 | 1,159.00 | 1,159.00 | 6.33% | 149,212 |
| Mar 31, 2026 | 1,113.00 | 1,150.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.89% | 125,041 |
| Mar 30, 2026 | 1,138.00 | 1,138.00 | 1,087.00 | 1,111.00 | 1,111.00 | -2.37% | 91,625 |
| Mar 27, 2026 | 1,076.00 | 1,155.00 | 1,076.00 | 1,138.00 | 1,138.00 | -0.87% | 92,258 |
| Mar 26, 2026 | 1,188.00 | 1,188.00 | 1,144.00 | 1,148.00 | 1,148.00 | -1.20% | 87,786 |
| Mar 25, 2026 | 1,170.00 | 1,180.00 | 1,137.00 | 1,162.00 | 1,162.00 | 2.47% | 82,867 |
| Mar 24, 2026 | 1,140.00 | 1,176.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.18% | 95,281 |
| Mar 23, 2026 | 1,245.00 | 1,247.00 | 1,124.00 | 1,132.00 | 1,132.00 | -4.47% | 116,556 |
| Mar 20, 2026 | 1,162.00 | 1,189.00 | 1,150.00 | 1,185.00 | 1,185.00 | 1.98% | 88,800 |
| Mar 19, 2026 | 1,184.00 | 1,184.00 | 1,157.00 | 1,162.00 | 1,162.00 | -2.84% | 128,459 |
| Mar 18, 2026 | 1,184.00 | 1,204.00 | 1,171.00 | 1,196.00 | 1,196.00 | 1.01% | 174,568 |
| Mar 17, 2026 | 1,180.00 | 1,209.00 | 1,168.00 | 1,184.00 | 1,184.00 | 0.34% | 140,161 |
| Mar 16, 2026 | 1,232.00 | 1,233.00 | 1,155.00 | 1,180.00 | 1,180.00 | -2.16% | 174,503 |
| Mar 13, 2026 | 1,195.00 | 1,228.00 | 1,130.00 | 1,206.00 | 1,206.00 | 0.92% | 256,925 |
| Mar 12, 2026 | 1,159.00 | 1,201.00 | 1,145.00 | 1,195.00 | 1,195.00 | 2.66% | 154,067 |
| Mar 11, 2026 | 1,159.00 | 1,200.00 | 1,149.00 | 1,164.00 | 1,164.00 | 0.43% | 238,675 |
| Mar 10, 2026 | 1,110.00 | 1,172.00 | 1,100.00 | 1,159.00 | 1,159.00 | 5.84% | 444,549 |
| Mar 9, 2026 | 1,192.00 | 1,192.00 | 1,049.00 | 1,095.00 | 1,095.00 | -9.65% | 291,222 |
| Mar 6, 2026 | 1,232.00 | 1,243.00 | 1,130.00 | 1,212.00 | 1,212.00 | -1.62% | 263,997 |
| Mar 5, 2026 | 1,197.00 | 1,249.00 | 1,100.00 | 1,232.00 | 1,232.00 | 16.23% | 351,249 |
| Mar 4, 2026 | 1,230.00 | 1,231.00 | 1,000.00 | 1,060.00 | 1,060.00 | -14.24% | 491,939 |