Skip to main content
logo
BNC KOREA, Inc. (KOSDAQ:256840)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,225.00
+25.00 (0.78%)
May 21, 2026, 3:30 PM KST

BNC KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20263,895.003,900.003,815.003,830.003,830.00-1.67%375,450
May 6, 20264,025.004,100.003,860.003,895.003,895.00-3.23%687,542
May 4, 20263,995.004,085.003,995.004,025.004,025.001.13%305,085
Apr 30, 20264,095.004,110.003,975.003,980.003,980.00-2.69%376,617
Apr 29, 20264,110.004,120.004,025.004,090.004,090.00-0.49%292,941
Apr 28, 20264,165.004,165.004,095.004,110.004,110.00-1.44%289,039
Apr 27, 20264,135.004,170.004,110.004,170.004,170.001.46%406,317
Apr 24, 20264,180.004,200.004,080.004,110.004,110.00-0.72%477,266
Apr 23, 20264,095.004,335.004,000.004,140.004,140.002.22%1,443,176
Apr 22, 20264,080.004,090.004,000.004,050.004,050.00-0.74%350,542
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%406,522
Apr 17, 20264,160.004,215.004,060.004,150.004,150.000.97%683,657
Apr 16, 20264,005.004,225.004,005.004,110.004,110.002.88%772,679
Apr 15, 20263,875.004,030.003,875.003,995.003,995.004.04%499,843
Apr 14, 20263,785.003,880.003,785.003,840.003,840.002.40%371,780
Apr 13, 20263,705.003,805.003,660.003,750.003,750.000.40%287,591
Apr 10, 20263,720.003,765.003,680.003,735.003,735.000.81%247,020
Apr 9, 20263,795.003,815.003,690.003,705.003,705.00-2.50%234,048
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%220,709
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%362,149
Apr 1, 20263,760.003,910.003,755.003,905.003,905.006.26%340,433
Mar 31, 20263,790.003,795.003,670.003,675.003,675.00-3.03%377,780
Mar 30, 20263,810.003,850.003,760.003,790.003,790.00-3.19%250,580
Mar 27, 20263,855.003,940.003,815.003,915.003,915.000.26%245,833
Mar 26, 20264,005.004,055.003,885.003,905.003,905.00-2.86%258,167
Mar 25, 20263,890.004,030.003,890.004,020.004,020.003.34%383,329
Mar 24, 20263,825.003,895.003,810.003,890.003,890.003.32%450,523
Mar 23, 20263,905.003,915.003,750.003,765.003,765.00-5.76%567,823
Mar 20, 20263,890.004,040.003,880.003,995.003,995.002.96%419,107
Mar 19, 20263,920.003,965.003,870.003,880.003,880.00-3.00%481,955
Mar 18, 20264,060.004,110.004,000.004,000.004,000.00-0.99%456,381
Mar 17, 20264,015.004,105.003,980.004,040.004,040.001.76%423,843
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%338,620
Mar 12, 20263,990.004,060.003,955.004,050.004,050.001.25%311,557
Mar 11, 20264,020.004,085.003,955.004,000.004,000.00-0.12%533,455
Mar 10, 20263,990.004,070.003,925.004,005.004,005.003.89%573,543