BNC Korea Co., Ltd. (KOSDAQ:256840)
South Korea · Delayed Price · Currency is KRW 4,520.00
-85.00 (-1.85%)
At close: Feb 27, 2026
BNC Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,600.00 | 4,635.00 | 4,500.00 | 4,520.00 | 4,520.00 | -1.85% | 744,575 |
| Feb 26, 2026 | 4,730.00 | 4,760.00 | 4,560.00 | 4,605.00 | 4,605.00 | -2.64% | 1,377,147 |
| Feb 25, 2026 | 4,800.00 | 4,815.00 | 4,720.00 | 4,730.00 | 4,730.00 | -1.05% | 710,438 |
| Feb 24, 2026 | 4,725.00 | 4,855.00 | 4,725.00 | 4,780.00 | 4,780.00 | 1.27% | 964,617 |
| Feb 23, 2026 | 4,725.00 | 4,785.00 | 4,690.00 | 4,720.00 | 4,720.00 | 0.21% | 784,303 |
| Feb 20, 2026 | 4,780.00 | 4,820.00 | 4,710.00 | 4,710.00 | 4,710.00 | -2.08% | 737,987 |
| Feb 19, 2026 | 4,725.00 | 4,850.00 | 4,660.00 | 4,810.00 | 4,810.00 | 1.91% | 1,005,005 |
| Feb 13, 2026 | 4,835.00 | 4,835.00 | 4,720.00 | 4,720.00 | 4,720.00 | -2.48% | 1,073,465 |
| Feb 12, 2026 | 4,860.00 | 4,895.00 | 4,775.00 | 4,840.00 | 4,840.00 | -0.21% | 1,213,921 |
| Feb 11, 2026 | 4,690.00 | 5,500.00 | 4,685.00 | 4,850.00 | 4,850.00 | 3.63% | 14,997,149 |
| Feb 10, 2026 | 4,665.00 | 4,730.00 | 4,615.00 | 4,680.00 | 4,680.00 | 0.21% | 464,671 |
| Feb 9, 2026 | 4,690.00 | 4,830.00 | 4,640.00 | 4,670.00 | 4,670.00 | 0.86% | 700,402 |
| Feb 6, 2026 | 4,740.00 | 4,760.00 | 4,480.00 | 4,630.00 | 4,630.00 | -2.94% | 1,054,413 |
| Feb 5, 2026 | 4,795.00 | 4,925.00 | 4,755.00 | 4,770.00 | 4,770.00 | -1.04% | 777,355 |
| Feb 4, 2026 | 4,855.00 | 4,930.00 | 4,790.00 | 4,820.00 | 4,820.00 | -0.72% | 617,818 |
| Feb 3, 2026 | 4,785.00 | 4,875.00 | 4,755.00 | 4,855.00 | 4,855.00 | 2.86% | 566,645 |
| Feb 2, 2026 | 4,875.00 | 4,950.00 | 4,680.00 | 4,720.00 | 4,720.00 | -4.07% | 1,034,365 |
| Jan 30, 2026 | 4,940.00 | 5,010.00 | 4,850.00 | 4,920.00 | 4,920.00 | -0.40% | 1,251,639 |
| Jan 29, 2026 | 4,945.00 | 4,990.00 | 4,785.00 | 4,940.00 | 4,940.00 | - | 1,106,028 |
| Jan 28, 2026 | 4,900.00 | 4,995.00 | 4,900.00 | 4,940.00 | 4,940.00 | 1.13% | 1,423,928 |
| Jan 27, 2026 | 4,815.00 | 4,930.00 | 4,780.00 | 4,885.00 | 4,885.00 | 1.03% | 972,687 |
| Jan 26, 2026 | 4,835.00 | 5,140.00 | 4,815.00 | 4,835.00 | 4,835.00 | 0.52% | 3,216,577 |
| Jan 23, 2026 | 4,715.00 | 4,890.00 | 4,675.00 | 4,810.00 | 4,810.00 | 2.23% | 1,047,152 |
| Jan 22, 2026 | 4,655.00 | 4,750.00 | 4,575.00 | 4,705.00 | 4,705.00 | 2.06% | 1,134,623 |
| Jan 21, 2026 | 4,640.00 | 4,900.00 | 4,580.00 | 4,610.00 | 4,610.00 | -2.54% | 1,170,026 |
| Jan 20, 2026 | 4,635.00 | 4,850.00 | 4,635.00 | 4,730.00 | 4,730.00 | 2.05% | 1,052,313 |
| Jan 19, 2026 | 4,725.00 | 4,725.00 | 4,590.00 | 4,635.00 | 4,635.00 | -2.01% | 687,867 |
| Jan 16, 2026 | 4,795.00 | 4,800.00 | 4,635.00 | 4,730.00 | 4,730.00 | -1.36% | 976,486 |
| Jan 15, 2026 | 4,825.00 | 4,850.00 | 4,735.00 | 4,795.00 | 4,795.00 | -0.62% | 668,437 |
| Jan 14, 2026 | 4,855.00 | 4,910.00 | 4,800.00 | 4,825.00 | 4,825.00 | -0.52% | 537,610 |
| Jan 13, 2026 | 4,990.00 | 5,020.00 | 4,820.00 | 4,850.00 | 4,850.00 | -2.81% | 1,069,008 |
| Jan 12, 2026 | 4,925.00 | 5,360.00 | 4,825.00 | 4,990.00 | 4,990.00 | 0.71% | 5,403,307 |
| Jan 9, 2026 | 5,010.00 | 5,030.00 | 4,890.00 | 4,955.00 | 4,955.00 | -0.50% | 758,467 |
| Jan 8, 2026 | 4,745.00 | 5,140.00 | 4,745.00 | 4,980.00 | 4,980.00 | 4.40% | 2,174,996 |
| Jan 7, 2026 | 4,955.00 | 4,955.00 | 4,710.00 | 4,770.00 | 4,770.00 | -4.02% | 1,406,894 |
| Jan 6, 2026 | 5,070.00 | 5,200.00 | 4,955.00 | 4,970.00 | 4,970.00 | -2.93% | 1,747,377 |
| Jan 5, 2026 | 4,580.00 | 5,670.00 | 4,535.00 | 5,120.00 | 5,120.00 | 12.28% | 12,536,118 |
| Jan 2, 2026 | 4,490.00 | 4,640.00 | 4,490.00 | 4,560.00 | 4,560.00 | 1.79% | 745,714 |
| Dec 30, 2025 | 4,525.00 | 4,535.00 | 4,445.00 | 4,480.00 | 4,480.00 | -1.10% | 587,186 |
| Dec 29, 2025 | 4,485.00 | 4,555.00 | 4,405.00 | 4,530.00 | 4,530.00 | 1.00% | 686,972 |
| Dec 26, 2025 | 4,585.00 | 4,620.00 | 4,455.00 | 4,485.00 | 4,485.00 | -2.07% | 1,004,939 |
| Dec 24, 2025 | 4,750.00 | 4,760.00 | 4,580.00 | 4,580.00 | 4,580.00 | -3.48% | 1,305,622 |
| Dec 23, 2025 | 4,905.00 | 4,950.00 | 4,740.00 | 4,745.00 | 4,745.00 | -2.67% | 931,331 |
| Dec 22, 2025 | 4,920.00 | 4,955.00 | 4,870.00 | 4,875.00 | 4,875.00 | -0.41% | 702,627 |
| Dec 19, 2025 | 5,020.00 | 5,050.00 | 4,810.00 | 4,895.00 | 4,895.00 | -1.71% | 1,242,195 |
| Dec 18, 2025 | 5,040.00 | 5,100.00 | 4,980.00 | 4,980.00 | 4,980.00 | -2.35% | 767,469 |
| Dec 17, 2025 | 5,380.00 | 5,430.00 | 5,080.00 | 5,100.00 | 5,100.00 | -5.03% | 1,338,218 |
| Dec 16, 2025 | 5,480.00 | 5,510.00 | 5,290.00 | 5,370.00 | 5,370.00 | -2.19% | 1,058,850 |
| Dec 15, 2025 | 5,460.00 | 5,530.00 | 5,340.00 | 5,490.00 | 5,490.00 | 0.55% | 955,376 |
| Dec 12, 2025 | 5,680.00 | 5,740.00 | 5,420.00 | 5,460.00 | 5,460.00 | -3.36% | 2,302,126 |