Skip to main content
logo
BNC KOREA, Inc. (KOSDAQ:256840)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,635.00
-70.00 (-2.59%)
Sep 23, 2026, 3:30 PM KST

BNC KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,715.002,740.002,635.002,635.002,635.00-2.59%536,977
Sep 22, 20262,885.002,885.002,690.002,705.002,705.00-7.04%1,581,899
Sep 21, 20262,755.002,985.002,755.002,910.002,910.004.68%1,715,313
Sep 18, 20262,800.002,855.002,720.002,780.002,780.00-620,323
Sep 17, 20262,865.002,915.002,780.002,780.002,780.00-2.11%875,142
Sep 16, 20262,805.002,905.002,755.002,840.002,840.000.53%1,026,044
Sep 15, 20262,940.003,030.002,780.002,825.002,825.00-3.91%1,918,521
Sep 14, 20262,530.003,095.002,520.002,940.002,940.0013.73%13,827,077
Sep 11, 20262,600.002,665.002,585.002,585.002,585.00-1.52%326,032
Sep 10, 20262,730.002,730.002,590.002,625.002,625.00-3.85%576,599
Sep 9, 20262,800.003,075.002,705.002,730.002,730.00-0.36%7,586,178
Sep 8, 20262,675.002,775.002,665.002,740.002,740.001.67%619,751
Sep 7, 20262,650.002,715.002,625.002,695.002,695.001.32%366,657
Sep 4, 20262,625.002,715.002,580.002,660.002,660.001.53%514,165
Sep 3, 20262,680.002,875.002,605.002,620.002,620.00-1.50%1,242,690
Sep 2, 20262,750.003,150.002,640.002,660.002,660.00-4.49%4,208,230
Sep 1, 20262,640.002,935.002,615.002,785.002,785.005.09%2,963,000
Aug 31, 20262,390.002,935.002,325.002,650.002,650.009.96%9,796,470
Aug 28, 20262,395.002,430.002,370.002,410.002,410.001.05%127,020
Aug 27, 20262,435.002,465.002,380.002,385.002,385.00-2.05%210,125
Aug 26, 20262,460.002,480.002,400.002,435.002,435.001.04%151,204
Aug 25, 20262,410.002,445.002,315.002,410.002,410.00-1.23%255,482
Aug 24, 20262,415.002,525.002,410.002,440.002,440.002.09%258,106
Aug 21, 20262,435.002,445.002,340.002,390.002,390.00-3.63%223,305
Aug 20, 20262,500.002,660.002,440.002,480.002,480.002.27%379,393
Aug 19, 20262,500.002,525.002,400.002,425.002,425.00-4.53%233,856
Aug 18, 20262,680.002,680.002,515.002,540.002,540.00-5.58%246,551
Aug 14, 20262,695.002,760.002,645.002,690.002,690.00-206,793
Aug 13, 20262,770.002,790.002,685.002,690.002,690.00-2.54%286,921
Aug 12, 20262,750.002,775.002,705.002,760.002,760.000.36%209,562
Aug 11, 20262,740.002,790.002,710.002,750.002,750.000.36%306,888
Aug 10, 20262,665.002,745.002,610.002,740.002,740.005.38%221,434
Aug 7, 20262,625.002,700.002,575.002,600.002,600.00-0.95%167,033
Aug 6, 20262,655.002,690.002,600.002,625.002,625.00-0.94%136,540
Aug 5, 20262,620.002,685.002,610.002,650.002,650.002.51%295,080
Aug 4, 20262,425.002,595.002,425.002,585.002,585.006.82%272,215
Aug 3, 20262,375.002,505.002,330.002,420.002,420.002.11%265,454
Jul 31, 20262,200.002,370.002,200.002,370.002,370.009.22%300,258
Jul 30, 20262,050.002,285.002,050.002,170.002,170.00-0.91%365,532
Jul 29, 20262,320.002,390.002,090.002,190.002,190.00-5.60%389,858
Jul 28, 20262,400.002,450.002,305.002,320.002,320.00-4.53%284,697
Jul 27, 20262,410.002,500.002,400.002,430.002,430.001.25%213,155
Jul 24, 20262,425.002,500.002,375.002,400.002,400.00-1.64%221,930
Jul 23, 20262,325.002,445.002,325.002,440.002,440.005.17%192,795
Jul 22, 20262,350.002,410.002,315.002,320.002,320.00-0.85%261,398
Jul 21, 20262,270.002,345.002,250.002,340.002,340.001.30%199,287
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