BNC Korea Co., Ltd. (KOSDAQ:256840)
South Korea · Delayed Price · Currency is KRW 6,050.00
+930.00 (18.16%)
Nov 4, 2025, 3:30 PM KST
BNC Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,155,299 |
| Oct 28, 2025 | 5,330.00 | 5,650.00 | 5,250.00 | 5,390.00 | 5,390.00 | 1.13% | 4,458,180 |
| 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% | 736,889 |
| Oct 23, 2025 | 4,885.00 | 4,980.00 | 4,880.00 | 4,895.00 | 4,895.00 | -0.71% | 359,831 |
| 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% | 573,694 |
| Oct 20, 2025 | 4,820.00 | 4,890.00 | 4,790.00 | 4,860.00 | 4,860.00 | 1.14% | 314,040 |
| 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% | 766,698 |
| 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 |
| Sep 17, 2025 | 5,130.00 | 5,160.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.97% | 377,034 |
| 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 |