BNC Korea Co., Ltd. (KOSDAQ:256840)
South Korea · Delayed Price · Currency is KRW 5,130.00
-40.00 (-0.77%)
Sep 16, 2025, 3:30 PM KST
BNC Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5,190.00 | 5,250.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.77% | 458,186 |
| Sep 15, 2025 | 5,100.00 | 5,180.00 | 5,070.00 | 5,170.00 | 5,170.00 | 1.37% | 474,589 |
| Sep 12, 2025 | 5,110.00 | 5,160.00 | 5,080.00 | 5,100.00 | 5,100.00 | - | 363,937 |
| Sep 11, 2025 | 5,200.00 | 5,210.00 | 5,060.00 | 5,100.00 | 5,100.00 | -1.54% | 666,460 |
| Sep 10, 2025 | 5,080.00 | 5,190.00 | 5,060.00 | 5,180.00 | 5,180.00 | 1.97% | 666,228 |
| Sep 9, 2025 | 5,070.00 | 5,110.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.40% | 412,226 |
| Sep 8, 2025 | 5,090.00 | 5,290.00 | 5,030.00 | 5,060.00 | 5,060.00 | 0.40% | 2,223,680 |
| Sep 5, 2025 | 4,990.00 | 5,080.00 | 4,960.00 | 5,040.00 | 5,040.00 | 1.00% | 420,059 |
| Sep 4, 2025 | 4,835.00 | 4,990.00 | 4,835.00 | 4,990.00 | 4,990.00 | 2.36% | 395,760 |
| Sep 3, 2025 | 4,730.00 | 5,050.00 | 4,730.00 | 4,875.00 | 4,875.00 | 3.07% | 1,040,445 |
| Sep 2, 2025 | 4,750.00 | 4,835.00 | 4,700.00 | 4,730.00 | 4,730.00 | -0.42% | 293,413 |
| Sep 1, 2025 | 4,945.00 | 4,990.00 | 4,745.00 | 4,750.00 | 4,750.00 | -4.04% | 516,490 |
| Aug 29, 2025 | 5,000.00 | 5,060.00 | 4,935.00 | 4,950.00 | 4,950.00 | -1.59% | 210,955 |
| Aug 28, 2025 | 4,935.00 | 5,080.00 | 4,885.00 | 5,030.00 | 5,030.00 | 1.93% | 335,084 |
| Aug 27, 2025 | 4,925.00 | 4,950.00 | 4,875.00 | 4,935.00 | 4,935.00 | - | 285,085 |
| Aug 26, 2025 | 4,870.00 | 5,350.00 | 4,810.00 | 4,935.00 | 4,935.00 | 1.96% | 1,013,106 |
| Aug 25, 2025 | 4,825.00 | 4,895.00 | 4,820.00 | 4,840.00 | 4,840.00 | 1.15% | 146,102 |
| Aug 22, 2025 | 4,780.00 | 4,855.00 | 4,730.00 | 4,785.00 | 4,785.00 | 0.21% | 137,575 |
| Aug 21, 2025 | 4,795.00 | 4,860.00 | 4,770.00 | 4,775.00 | 4,775.00 | -0.31% | 170,479 |
| Aug 20, 2025 | 4,870.00 | 4,930.00 | 4,710.00 | 4,790.00 | 4,790.00 | -2.94% | 336,255 |
| Aug 19, 2025 | 5,000.00 | 5,040.00 | 4,920.00 | 4,935.00 | 4,935.00 | -1.89% | 244,421 |
| Aug 18, 2025 | 5,040.00 | 5,070.00 | 4,940.00 | 5,030.00 | 5,030.00 | -0.59% | 323,063 |
| Aug 14, 2025 | 5,160.00 | 5,210.00 | 5,050.00 | 5,060.00 | 5,060.00 | -1.75% | 328,625 |
| Aug 13, 2025 | 5,140.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | 1.18% | 318,203 |
| Aug 12, 2025 | 5,130.00 | 5,180.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.20% | 154,942 |
| Aug 11, 2025 | 5,180.00 | 5,210.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.78% | 183,708 |
| Aug 8, 2025 | 5,120.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.59% | 128,775 |
| Aug 7, 2025 | 5,230.00 | 5,230.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.35% | 216,111 |
| Aug 6, 2025 | 5,100.00 | 5,270.00 | 5,100.00 | 5,180.00 | 5,180.00 | - | 252,396 |
| Aug 5, 2025 | 5,070.00 | 5,200.00 | 5,050.00 | 5,180.00 | 5,180.00 | 3.39% | 226,034 |
| Aug 4, 2025 | 4,930.00 | 5,020.00 | 4,785.00 | 5,010.00 | 5,010.00 | 1.73% | 193,051 |
| Aug 1, 2025 | 5,180.00 | 5,180.00 | 4,915.00 | 4,925.00 | 4,925.00 | -5.47% | 476,241 |
| Jul 31, 2025 | 5,130.00 | 5,210.00 | 5,080.00 | 5,210.00 | 5,210.00 | 1.56% | 228,753 |
| Jul 30, 2025 | 5,160.00 | 5,200.00 | 5,130.00 | 5,130.00 | 5,130.00 | -1.16% | 208,615 |
| Jul 29, 2025 | 5,120.00 | 5,210.00 | 5,060.00 | 5,190.00 | 5,190.00 | 1.57% | 307,066 |
| Jul 28, 2025 | 5,190.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.78% | 261,599 |
| Jul 25, 2025 | 5,220.00 | 5,290.00 | 5,130.00 | 5,150.00 | 5,150.00 | -1.34% | 274,196 |
| Jul 24, 2025 | 5,350.00 | 5,450.00 | 5,220.00 | 5,220.00 | 5,220.00 | -2.79% | 461,042 |
| Jul 23, 2025 | 5,460.00 | 5,520.00 | 5,350.00 | 5,370.00 | 5,370.00 | 0.19% | 691,243 |
| Jul 22, 2025 | 5,410.00 | 5,510.00 | 5,270.00 | 5,360.00 | 5,360.00 | -3.60% | 1,053,399 |
| Jul 21, 2025 | 5,390.00 | 5,920.00 | 5,210.00 | 5,560.00 | 5,560.00 | 3.54% | 3,037,074 |
| Jul 18, 2025 | 5,450.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,370.00 | -1.47% | 447,331 |
| Jul 17, 2025 | 5,200.00 | 5,600.00 | 5,120.00 | 5,450.00 | 5,450.00 | 4.01% | 1,602,573 |
| Jul 16, 2025 | 5,240.00 | 5,280.00 | 5,140.00 | 5,240.00 | 5,240.00 | 0.96% | 246,593 |
| Jul 15, 2025 | 5,080.00 | 5,260.00 | 5,060.00 | 5,190.00 | 5,190.00 | 2.17% | 274,086 |
| Jul 14, 2025 | 5,140.00 | 5,150.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.59% | 226,106 |
| Jul 11, 2025 | 5,200.00 | 5,220.00 | 5,090.00 | 5,110.00 | 5,110.00 | -1.16% | 190,625 |
| Jul 10, 2025 | 5,200.00 | 5,260.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.58% | 160,733 |
| Jul 9, 2025 | 5,100.00 | 5,220.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1.96% | 274,229 |
| Jul 8, 2025 | 5,100.00 | 5,150.00 | 4,990.00 | 5,100.00 | 5,100.00 | 0.20% | 282,280 |