BNC Korea Co., Ltd. (KOSDAQ:256840)
South Korea · Delayed Price · Currency is KRW 5,860.00
+130.00 (2.27%)
Dec 4, 2025, 3:30 PM KST
BNC Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5,460.00 | 5,950.00 | 5,400.00 | 5,730.00 | 5,730.00 | 5.14% | 5,739,338 |
| Dec 2, 2025 | 5,570.00 | 5,620.00 | 5,220.00 | 5,450.00 | 5,450.00 | -2.68% | 2,434,000 |
| Dec 1, 2025 | 5,850.00 | 5,850.00 | 5,540.00 | 5,600.00 | 5,600.00 | -1.58% | 2,452,463 |
| Nov 28, 2025 | 5,540.00 | 5,740.00 | 5,530.00 | 5,690.00 | 5,690.00 | 3.83% | 3,403,907 |
| Nov 27, 2025 | 5,500.00 | 5,670.00 | 5,430.00 | 5,480.00 | 5,480.00 | 0.37% | 2,032,932 |
| Nov 26, 2025 | 5,320.00 | 5,510.00 | 5,300.00 | 5,460.00 | 5,460.00 | 3.61% | 2,026,603 |
| Nov 25, 2025 | 5,410.00 | 5,650.00 | 5,250.00 | 5,270.00 | 5,270.00 | -2.23% | 2,747,777 |
| Nov 24, 2025 | 5,660.00 | 5,870.00 | 5,370.00 | 5,390.00 | 5,390.00 | -2.71% | 3,627,935 |
| Nov 21, 2025 | 5,310.00 | 5,750.00 | 5,300.00 | 5,540.00 | 5,540.00 | 0.18% | 3,838,407 |
| Nov 20, 2025 | 5,540.00 | 5,710.00 | 5,470.00 | 5,530.00 | 5,530.00 | - | 2,831,050 |
| Nov 19, 2025 | 5,730.00 | 5,840.00 | 5,460.00 | 5,530.00 | 5,530.00 | -2.30% | 5,207,742 |
| Nov 18, 2025 | 5,450.00 | 6,030.00 | 5,430.00 | 5,660.00 | 5,660.00 | 3.47% | 20,976,720 |
| Nov 17, 2025 | 5,110.00 | 6,180.00 | 5,060.00 | 5,470.00 | 5,470.00 | 6.21% | 20,500,370 |
| Nov 14, 2025 | 5,200.00 | 5,440.00 | 5,130.00 | 5,150.00 | 5,150.00 | -3.56% | 1,626,075 |
| Nov 13, 2025 | 5,280.00 | 5,420.00 | 5,190.00 | 5,340.00 | 5,340.00 | 1.52% | 1,660,182 |
| Nov 12, 2025 | 5,270.00 | 5,370.00 | 5,220.00 | 5,260.00 | 5,260.00 | 0.19% | 1,344,969 |
| Nov 11, 2025 | 5,280.00 | 5,350.00 | 5,130.00 | 5,250.00 | 5,250.00 | - | 1,182,283 |
| Nov 10, 2025 | 5,060.00 | 5,290.00 | 5,040.00 | 5,250.00 | 5,250.00 | 3.75% | 1,519,881 |
| Nov 7, 2025 | 5,210.00 | 5,400.00 | 5,020.00 | 5,060.00 | 5,060.00 | -6.12% | 2,535,841 |
| Nov 6, 2025 | 5,630.00 | 5,640.00 | 5,210.00 | 5,390.00 | 5,390.00 | -3.75% | 3,411,442 |
| Nov 5, 2025 | 5,980.00 | 6,000.00 | 5,460.00 | 5,600.00 | 5,600.00 | -7.44% | 5,886,167 |
| Nov 4, 2025 | 5,120.00 | 6,130.00 | 5,110.00 | 6,050.00 | 6,050.00 | 18.16% | 24,177,510 |
| Nov 3, 2025 | 5,100.00 | 5,170.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.99% | 714,740 |
| Oct 31, 2025 | 5,080.00 | 5,180.00 | 5,040.00 | 5,070.00 | 5,070.00 | - | 615,522 |
| Oct 30, 2025 | 5,220.00 | 5,280.00 | 5,070.00 | 5,070.00 | 5,070.00 | -3.24% | 781,473 |
| Oct 29, 2025 | 5,400.00 | 5,450.00 | 5,170.00 | 5,240.00 | 5,240.00 | -2.78% | 1,151,359 |
| Oct 28, 2025 | 5,330.00 | 5,650.00 | 5,250.00 | 5,390.00 | 5,390.00 | 1.13% | 4,446,891 |
| Oct 27, 2025 | 5,100.00 | 5,370.00 | 5,020.00 | 5,330.00 | 5,330.00 | 6.81% | 2,623,669 |
| Oct 24, 2025 | 4,900.00 | 5,080.00 | 4,900.00 | 4,990.00 | 4,990.00 | 1.94% | 734,133 |
| Oct 23, 2025 | 4,885.00 | 4,980.00 | 4,880.00 | 4,895.00 | 4,895.00 | -0.71% | 356,258 |
| Oct 22, 2025 | 4,870.00 | 4,945.00 | 4,785.00 | 4,930.00 | 4,930.00 | 1.34% | 587,051 |
| Oct 21, 2025 | 4,865.00 | 4,930.00 | 4,835.00 | 4,865.00 | 4,865.00 | 0.10% | 571,379 |
| Oct 20, 2025 | 4,820.00 | 4,890.00 | 4,790.00 | 4,860.00 | 4,860.00 | 1.14% | 306,818 |
| Oct 17, 2025 | 4,885.00 | 4,900.00 | 4,795.00 | 4,805.00 | 4,805.00 | -1.64% | 437,455 |
| Oct 16, 2025 | 4,780.00 | 4,900.00 | 4,725.00 | 4,885.00 | 4,885.00 | 2.20% | 510,201 |
| Oct 15, 2025 | 4,810.00 | 4,820.00 | 4,755.00 | 4,780.00 | 4,780.00 | 0.53% | 264,693 |
| Oct 14, 2025 | 4,830.00 | 4,845.00 | 4,740.00 | 4,755.00 | 4,755.00 | -1.55% | 674,092 |
| Oct 13, 2025 | 4,710.00 | 4,840.00 | 4,680.00 | 4,830.00 | 4,830.00 | 0.63% | 400,146 |
| Oct 10, 2025 | 4,960.00 | 4,970.00 | 4,750.00 | 4,800.00 | 4,800.00 | -3.42% | 762,063 |
| Oct 2, 2025 | 4,995.00 | 5,030.00 | 4,960.00 | 4,970.00 | 4,970.00 | -0.30% | 317,542 |
| Oct 1, 2025 | 5,020.00 | 5,070.00 | 4,965.00 | 4,985.00 | 4,985.00 | -0.50% | 380,005 |
| Sep 30, 2025 | 5,030.00 | 5,160.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.80% | 881,654 |
| Sep 29, 2025 | 5,010.00 | 5,030.00 | 4,920.00 | 4,970.00 | 4,970.00 | -0.60% | 564,577 |
| Sep 26, 2025 | 5,100.00 | 5,120.00 | 4,915.00 | 5,000.00 | 5,000.00 | -1.19% | 574,168 |
| Sep 25, 2025 | 5,120.00 | 5,170.00 | 5,060.00 | 5,060.00 | 5,060.00 | -1.75% | 691,284 |
| Sep 24, 2025 | 5,210.00 | 5,500.00 | 5,060.00 | 5,150.00 | 5,150.00 | -1.15% | 2,335,772 |
| Sep 23, 2025 | 5,200.00 | 5,260.00 | 5,090.00 | 5,210.00 | 5,210.00 | 0.58% | 581,903 |
| Sep 22, 2025 | 5,160.00 | 5,220.00 | 5,120.00 | 5,180.00 | 5,180.00 | - | 453,443 |
| Sep 19, 2025 | 5,080.00 | 5,265.00 | 5,060.00 | 5,180.00 | 5,180.00 | 1.97% | 799,714 |
| Sep 18, 2025 | 5,180.00 | 5,180.00 | 5,040.00 | 5,080.00 | 5,080.00 | - | 327,361 |