Skip to main content
BNC KOREA, Inc. (KOSDAQ:256840)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,210.00
-40.00 (-1.78%)
Nov 13, 2026, 3:30 PM KST

BNC KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,250.002,325.002,210.002,210.002,210.00-1.78%225,484
Nov 12, 20262,325.002,330.002,220.002,250.002,250.00-1.32%195,370
Nov 11, 20262,265.002,315.002,260.002,280.002,280.000.66%212,155
Nov 10, 20262,230.002,290.002,205.002,265.002,265.002.49%253,436
Nov 9, 20262,145.002,250.002,145.002,210.002,210.001.14%262,578
Nov 6, 20262,140.002,250.002,105.002,185.002,185.00-3.96%421,653
Nov 5, 20262,325.002,400.002,245.002,275.002,275.00-1.09%545,637
Nov 4, 20262,290.002,315.002,185.002,300.002,300.001.55%431,142
Nov 3, 20262,320.002,355.002,230.002,265.002,265.00-4.03%381,896
Nov 2, 20262,320.002,375.002,300.002,360.002,360.000.43%347,835
Oct 30, 20262,400.002,410.002,310.002,350.002,350.00-3.29%436,837
Oct 29, 20262,490.002,515.002,395.002,430.002,430.00-2.21%435,823
Oct 28, 20262,495.002,570.002,480.002,485.002,485.000.40%413,764
Oct 27, 20262,485.002,560.002,455.002,475.002,475.00-455,132
Oct 26, 20262,505.002,565.002,450.002,475.002,475.00-3.32%586,857
Oct 23, 20262,610.002,625.002,520.002,560.002,560.00-3.94%605,337
Oct 22, 20262,790.002,805.002,625.002,665.002,665.00-4.82%796,113
Oct 21, 20262,880.002,930.002,780.002,800.002,800.00-2.27%799,108
Oct 20, 20262,920.002,975.002,840.002,865.002,865.00-1.21%1,034,704
Oct 19, 20262,765.002,915.002,765.002,900.002,900.000.69%769,013
Oct 16, 20262,775.002,960.002,750.002,880.002,880.004.16%944,928
Oct 15, 20262,800.002,870.002,700.002,765.002,765.00-5.95%874,701
Oct 14, 20262,815.003,070.002,815.002,940.002,940.003.70%2,085,643
Oct 13, 20262,860.002,940.002,770.002,835.002,835.00-3.57%853,649
Oct 12, 20263,015.003,120.002,940.002,940.002,940.00-3.92%1,161,142
Oct 8, 20263,225.003,240.003,040.003,060.003,060.00-6.85%1,926,144
Oct 7, 20263,180.003,405.003,165.003,285.003,285.002.98%9,292,901
Oct 6, 20263,180.003,250.003,115.003,190.003,190.001.11%1,685,433
Oct 2, 20263,260.003,275.003,140.003,155.003,155.00-3.66%1,802,998
Oct 1, 20263,265.003,395.003,190.003,275.003,275.000.46%4,362,732
Sep 30, 20263,340.003,445.003,150.003,260.003,260.00-0.61%8,003,548
Sep 29, 20263,605.003,680.003,190.003,280.003,280.00-4.23%24,486,804
Sep 28, 20262,655.003,425.002,650.003,425.003,425.0029.98%20,378,412
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