Skip to main content
logo
BNC Korea Co., Ltd. (KOSDAQ:256840)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,980.00
-110.00 (-2.69%)
Apr 30, 2026, 3:30 PM KST

BNC Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264,095.004,110.003,975.003,980.003,980.00-2.69%369,804
Apr 29, 20264,110.004,120.004,025.004,090.004,090.00-0.49%290,714
Apr 28, 20264,165.004,165.004,095.004,110.004,110.00-1.44%283,387
Apr 27, 20264,135.004,170.004,110.004,170.004,170.001.46%403,587
Apr 24, 20264,180.004,200.004,080.004,110.004,110.00-0.72%470,417
Apr 23, 20264,095.004,335.004,000.004,140.004,140.002.22%1,438,028
Apr 22, 20264,080.004,090.004,000.004,050.004,050.00-0.74%347,716
Apr 21, 20264,195.004,400.004,045.004,080.004,080.001.49%1,186,860
Apr 20, 20264,150.004,150.004,020.004,020.004,020.00-3.13%406,195
Apr 17, 20264,160.004,215.004,060.004,150.004,150.000.97%681,141
Apr 16, 20264,005.004,225.004,005.004,110.004,110.002.88%770,684
Apr 15, 20263,875.004,030.003,875.003,995.003,995.004.04%497,020
Apr 14, 20263,785.003,880.003,785.003,840.003,840.002.40%369,314
Apr 13, 20263,705.003,805.003,660.003,750.003,750.000.40%287,249
Apr 10, 20263,720.003,765.003,680.003,735.003,735.000.81%245,126
Apr 9, 20263,795.003,815.003,690.003,705.003,705.00-2.50%233,557
Apr 8, 20263,750.003,810.003,745.003,800.003,800.003.68%278,243
Apr 7, 20263,705.003,785.003,645.003,665.003,665.00-0.81%219,389
Apr 6, 20263,765.003,785.003,680.003,695.003,695.00-1.99%243,223
Apr 3, 20263,755.003,810.003,740.003,770.003,770.000.40%204,999
Apr 2, 20263,905.003,950.003,695.003,755.003,755.00-3.84%361,392
Apr 1, 20263,760.003,910.003,755.003,905.003,905.006.26%339,623
Mar 31, 20263,790.003,795.003,670.003,675.003,675.00-3.03%373,132
Mar 30, 20263,810.003,850.003,760.003,790.003,790.00-3.19%246,877
Mar 27, 20263,855.003,940.003,815.003,915.003,915.000.26%242,503
Mar 26, 20264,005.004,055.003,885.003,905.003,905.00-2.86%254,316
Mar 25, 20263,890.004,030.003,890.004,020.004,020.003.34%382,805
Mar 24, 20263,825.003,895.003,810.003,890.003,890.003.32%449,490
Mar 23, 20263,905.003,915.003,750.003,765.003,765.00-5.76%559,281
Mar 20, 20263,890.004,040.003,880.003,995.003,995.002.96%414,549
Mar 19, 20263,920.003,965.003,870.003,880.003,880.00-3.00%475,805
Mar 18, 20264,060.004,110.004,000.004,000.004,000.00-0.99%452,079
Mar 17, 20264,015.004,105.003,980.004,040.004,040.001.76%422,828
Mar 16, 20264,060.004,070.003,960.003,970.003,970.00-2.46%381,652
Mar 13, 20264,000.004,135.003,940.004,070.004,070.000.49%337,496
Mar 12, 20263,990.004,060.003,955.004,050.004,050.001.25%309,720
Mar 11, 20264,020.004,085.003,955.004,000.004,000.00-0.12%529,402
Mar 10, 20263,990.004,070.003,925.004,005.004,005.003.89%571,839
Mar 9, 20263,900.003,940.003,775.003,855.003,855.00-5.05%735,051
Mar 6, 20264,000.004,175.003,920.004,060.004,060.00-1.22%484,169
Mar 5, 20263,800.004,165.003,800.004,110.004,110.0010.63%1,100,998
Mar 4, 20264,200.004,245.003,705.003,715.003,715.00-13.81%2,032,726
Mar 3, 20264,385.004,645.004,305.004,310.004,310.00-4.65%1,193,340
Feb 27, 20264,600.004,635.004,500.004,520.004,520.00-1.85%744,575
Feb 26, 20264,730.004,760.004,560.004,605.004,605.00-2.64%1,377,147
Feb 25, 20264,800.004,815.004,720.004,730.004,730.00-1.05%710,438
Feb 24, 20264,725.004,855.004,725.004,780.004,780.001.27%964,617
Feb 23, 20264,725.004,785.004,690.004,720.004,720.000.21%784,303
Feb 20, 20264,780.004,820.004,710.004,710.004,710.00-2.08%737,987
Feb 19, 20264,725.004,850.004,660.004,810.004,810.001.91%1,005,005