Skip to main content
logo
BNC KOREA, Inc. (KOSDAQ:256840)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,310.00
0.00 (0.00%)
Jul 21, 2026, 2:24 PM KST

BNC KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,270.002,330.002,250.002,310.00--110,182
Jul 20, 20262,375.002,410.002,295.002,310.002,310.00-4.35%186,800
Jul 16, 20262,395.002,450.002,370.002,415.002,415.00-0.82%200,923
Jul 15, 20262,370.002,450.002,345.002,435.002,435.004.96%217,657
Jul 14, 20262,355.002,360.002,230.002,320.002,320.00-1.90%504,644
Jul 13, 20262,545.002,600.002,350.002,365.002,365.00-5.59%406,648
Jul 10, 20262,380.002,600.002,380.002,505.002,505.004.38%561,107
Jul 9, 20262,425.002,490.002,365.002,400.002,400.00-1.03%290,870
Jul 8, 20262,525.002,580.002,405.002,425.002,425.00-4.90%288,693
Jul 7, 20262,580.002,670.002,505.002,550.002,550.00-2.86%234,498
Jul 6, 20262,595.002,675.002,500.002,625.002,625.000.38%182,840
Jul 3, 20262,595.002,620.002,440.002,615.002,615.000.77%290,433
Jul 2, 20262,680.002,680.002,555.002,595.002,595.00-3.17%338,204
Jul 1, 20262,735.002,770.002,630.002,680.002,680.00-0.92%216,178
Jun 30, 20262,785.002,830.002,655.002,705.002,705.00-2.87%312,781
Jun 29, 20262,390.002,785.002,390.002,785.002,785.0014.85%525,185
Jun 26, 20262,600.002,620.002,375.002,425.002,425.00-7.09%799,670
Jun 25, 20262,550.002,770.002,545.002,610.002,610.000.19%878,163
Jun 24, 20262,465.002,980.002,425.002,605.002,605.004.41%5,869,274
Jun 23, 20262,570.002,640.002,460.002,495.002,495.00-4.41%444,880
Jun 22, 20262,595.002,710.002,545.002,610.002,610.00-1.14%437,514
Jun 19, 20262,845.002,850.002,620.002,640.002,640.00-7.04%679,491
Jun 18, 20262,995.002,995.002,830.002,840.002,840.00-5.18%252,506
Jun 17, 20262,910.003,055.002,870.002,995.002,995.003.28%318,280
Jun 16, 20262,955.003,000.002,890.002,900.002,900.00-1.86%329,389
Jun 15, 20262,905.003,030.002,880.002,955.002,955.002.78%367,037
Jun 12, 20262,860.002,955.002,795.002,875.002,875.001.59%514,637
Jun 11, 20262,790.002,857.002,770.002,830.002,830.00-0.35%291,810
Jun 10, 20262,880.002,950.002,770.002,840.002,840.00-3.40%353,354
Jun 9, 20262,705.003,295.002,705.002,940.002,940.007.30%1,791,332
Jun 8, 20262,880.002,895.002,700.002,740.002,740.00-8.05%450,644
Jun 5, 20262,950.003,055.002,930.002,980.002,980.00-0.33%254,359
Jun 4, 20262,905.003,110.002,905.002,990.002,990.00-336,787
Jun 2, 20262,995.003,040.002,920.002,990.002,990.00-2.92%491,706
Jun 1, 20262,980.003,100.002,925.003,080.003,080.000.49%741,992
May 29, 20263,220.003,270.003,025.003,065.003,065.00-4.52%483,654
May 28, 20263,355.003,365.003,140.003,210.003,210.00-4.04%528,920
May 27, 20263,385.003,485.003,305.003,345.003,345.00-1.47%666,903
May 26, 20263,520.003,555.003,370.003,395.003,395.00-2.44%489,405
May 22, 20263,230.003,505.003,230.003,480.003,480.007.91%757,065
May 21, 20263,210.003,355.003,210.003,225.003,225.000.78%369,592
May 20, 20263,265.003,290.003,135.003,200.003,200.00-1.99%399,700
May 19, 20263,210.003,340.003,210.003,265.003,265.001.40%490,579
May 18, 20263,325.003,330.003,065.003,220.003,220.00-4.02%598,572
May 15, 20263,530.003,550.003,310.003,355.003,355.00-4.82%835,880
May 14, 20263,530.003,610.003,500.003,525.003,525.00-0.14%302,089
May 13, 20263,630.003,650.003,520.003,530.003,530.00-1.26%311,034
May 12, 20263,615.003,640.003,470.003,575.003,575.00-1.11%646,124
May 11, 20263,765.003,785.003,600.003,615.003,615.00-3.98%699,513
May 8, 20263,835.003,870.003,710.003,765.003,765.00-1.70%500,211