BNC Korea Co., Ltd. (KOSDAQ:256840)
South Korea · Delayed Price · Currency is KRW 3,995.00
+115.00 (2.96%)
At close: Mar 20, 2026
BNC Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3,890.00 | 4,040.00 | 3,880.00 | 3,995.00 | 3,995.00 | 2.96% | 414,549 |
| Mar 19, 2026 | 3,920.00 | 3,965.00 | 3,870.00 | 3,880.00 | 3,880.00 | -3.00% | 475,805 |
| Mar 18, 2026 | 4,060.00 | 4,110.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.99% | 452,079 |
| Mar 17, 2026 | 4,015.00 | 4,105.00 | 3,980.00 | 4,040.00 | 4,040.00 | 1.76% | 422,828 |
| Mar 16, 2026 | 4,060.00 | 4,070.00 | 3,960.00 | 3,970.00 | 3,970.00 | -2.46% | 381,652 |
| Mar 13, 2026 | 4,000.00 | 4,135.00 | 3,940.00 | 4,070.00 | 4,070.00 | 0.49% | 337,496 |
| Mar 12, 2026 | 3,990.00 | 4,060.00 | 3,955.00 | 4,050.00 | 4,050.00 | 1.25% | 309,720 |
| Mar 11, 2026 | 4,020.00 | 4,085.00 | 3,955.00 | 4,000.00 | 4,000.00 | -0.12% | 529,402 |
| Mar 10, 2026 | 3,990.00 | 4,070.00 | 3,925.00 | 4,005.00 | 4,005.00 | 3.89% | 571,839 |
| Mar 9, 2026 | 3,900.00 | 3,940.00 | 3,775.00 | 3,855.00 | 3,855.00 | -5.05% | 735,051 |
| Mar 6, 2026 | 4,000.00 | 4,175.00 | 3,920.00 | 4,060.00 | 4,060.00 | -1.22% | 484,169 |
| Mar 5, 2026 | 3,800.00 | 4,165.00 | 3,800.00 | 4,110.00 | 4,110.00 | 10.63% | 1,100,998 |
| Mar 4, 2026 | 4,200.00 | 4,245.00 | 3,705.00 | 3,715.00 | 3,715.00 | -13.81% | 2,032,726 |
| Mar 3, 2026 | 4,385.00 | 4,645.00 | 4,305.00 | 4,310.00 | 4,310.00 | -4.65% | 1,193,340 |
| 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 |