BECU AI Inc. (KOSDAQ:148780)
South Korea · Delayed Price · Currency is KRW 663.00
+9.00 (1.38%)
At close: Jun 2, 2026
BECU AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 654.00 | 690.00 | 633.00 | 663.00 | 663.00 | 1.38% | 385,828 |
| Jun 1, 2026 | 709.00 | 718.00 | 639.00 | 654.00 | 654.00 | -7.76% | 450,692 |
| May 29, 2026 | 687.00 | 755.00 | 674.00 | 709.00 | 709.00 | 3.20% | 1,125,374 |
| May 28, 2026 | 690.00 | 716.00 | 669.00 | 687.00 | 687.00 | -0.43% | 344,273 |
| May 27, 2026 | 737.00 | 737.00 | 670.00 | 690.00 | 690.00 | -4.70% | 721,155 |
| May 26, 2026 | 740.00 | 759.00 | 693.00 | 724.00 | 724.00 | -1.76% | 1,067,362 |
| May 22, 2026 | 804.00 | 873.00 | 723.00 | 737.00 | 737.00 | -26.30% | 5,408,441 |
| May 21, 2026 | 987.00 | 1,026.00 | 985.00 | 1,000.00 | 1,000.00 | 1.52% | 145,938 |
| May 20, 2026 | 1,014.00 | 1,048.00 | 979.00 | 985.00 | 985.00 | -3.71% | 244,849 |
| May 19, 2026 | 1,029.00 | 1,085.00 | 1,015.00 | 1,023.00 | 1,023.00 | -0.58% | 135,513 |
| May 18, 2026 | 1,067.00 | 1,067.00 | 1,001.00 | 1,029.00 | 1,029.00 | -1.25% | 167,780 |
| May 15, 2026 | 1,150.00 | 1,150.00 | 1,037.00 | 1,042.00 | 1,042.00 | -5.19% | 186,941 |
| May 14, 2026 | 1,102.00 | 1,134.00 | 1,047.00 | 1,099.00 | 1,099.00 | 4.67% | 171,534 |
| May 13, 2026 | 1,082.00 | 1,114.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.96% | 164,070 |
| 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% | 185,355 |
| 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% | 101,238 |
| 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% | 693,268 |
| 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 |