BYC Co., Ltd. (KRX:001460)
South Korea · Delayed Price · Currency is KRW 37,850
-750 (-1.94%)
At close: Aug 13, 2025, 3:30 PM KST
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 39,800.00 | 39,800.00 | 37,000.00 | 37,850.00 | 37,850.00 | -1.94% | 31,188 |
| Aug 12, 2025 | 39,950.00 | 39,950.00 | 37,150.00 | 38,600.00 | 38,600.00 | -2.03% | 37,720 |
| Aug 11, 2025 | 39,450.00 | 40,200.00 | 38,900.00 | 39,400.00 | 39,400.00 | -1.38% | 20,085 |
| Aug 8, 2025 | 40,450.00 | 40,450.00 | 38,500.00 | 39,950.00 | 39,950.00 | -1.24% | 1,033 |
| Aug 7, 2025 | 39,650.00 | 40,500.00 | 39,100.00 | 40,450.00 | 40,450.00 | 1.89% | 1,803 |
| Aug 6, 2025 | 40,300.00 | 40,300.00 | 38,850.00 | 39,700.00 | 39,700.00 | 0.76% | 12,551 |
| Aug 5, 2025 | 38,300.00 | 40,350.00 | 38,250.00 | 39,400.00 | 39,400.00 | 2.20% | 14,246 |
| Aug 4, 2025 | 37,400.00 | 39,000.00 | 36,900.00 | 38,550.00 | 38,550.00 | 3.21% | 1,403 |
| Aug 1, 2025 | 39,300.00 | 39,300.00 | 37,000.00 | 37,350.00 | 37,350.00 | -5.08% | 13,041 |
| Jul 31, 2025 | 39,700.00 | 39,700.00 | 38,100.00 | 39,350.00 | 39,350.00 | 1.03% | 9,681 |
| Jul 30, 2025 | 39,900.00 | 40,100.00 | 38,600.00 | 38,950.00 | 38,950.00 | -2.14% | 5,926 |
| Jul 29, 2025 | 39,900.00 | 40,700.00 | 39,300.00 | 39,800.00 | 39,800.00 | -0.25% | 7,425 |
| Jul 28, 2025 | 40,100.00 | 41,100.00 | 39,450.00 | 39,900.00 | 39,900.00 | -1.12% | 5,427 |
| Jul 25, 2025 | 38,400.00 | 41,000.00 | 38,400.00 | 40,350.00 | 40,350.00 | 0.75% | 4,635 |
| Jul 24, 2025 | 41,250.00 | 41,250.00 | 40,000.00 | 40,050.00 | 40,050.00 | -1.60% | 3,239 |
| Jul 23, 2025 | 40,950.00 | 41,350.00 | 40,000.00 | 40,700.00 | 40,700.00 | -0.25% | 2,011 |
| Jul 22, 2025 | 41,600.00 | 42,100.00 | 40,550.00 | 40,800.00 | 40,800.00 | -2.86% | 4,837 |
| Jul 21, 2025 | 41,350.00 | 42,500.00 | 41,300.00 | 42,000.00 | 42,000.00 | 1.69% | 4,374 |
| Jul 18, 2025 | 42,250.00 | 42,750.00 | 40,900.00 | 41,300.00 | 41,300.00 | -0.96% | 5,872 |
| Jul 17, 2025 | 41,500.00 | 42,500.00 | 41,450.00 | 41,700.00 | 41,700.00 | -1.18% | 57,641 |
| Jul 16, 2025 | 42,200.00 | 42,200.00 | 41,100.00 | 42,200.00 | 42,200.00 | -0.24% | 7,634 |
| Jul 15, 2025 | 42,100.00 | 42,600.00 | 41,600.00 | 42,300.00 | 42,300.00 | 0.59% | 8,838 |
| Jul 14, 2025 | 44,200.00 | 44,200.00 | 41,650.00 | 42,050.00 | 42,050.00 | -1.06% | 14,911 |
| Jul 11, 2025 | 42,400.00 | 44,700.00 | 42,400.00 | 42,500.00 | 42,500.00 | 0.24% | 20,216 |
| Jul 10, 2025 | 42,000.00 | 44,500.00 | 41,600.00 | 42,400.00 | 42,400.00 | 0.95% | 5,089 |
| Jul 9, 2025 | 41,000.00 | 45,050.00 | 40,650.00 | 42,000.00 | 42,000.00 | 2.56% | 13,017 |
| Jul 8, 2025 | 40,500.00 | 41,200.00 | 40,200.00 | 40,950.00 | 40,950.00 | 1.11% | 3,131 |
| Jul 7, 2025 | 41,100.00 | 41,100.00 | 40,100.00 | 40,500.00 | 40,500.00 | -1.22% | 2,244 |
| Jul 4, 2025 | 39,950.00 | 41,300.00 | 39,450.00 | 41,000.00 | 41,000.00 | 2.63% | 11,590 |
| Jul 3, 2025 | 40,250.00 | 40,250.00 | 39,550.00 | 39,950.00 | 39,950.00 | 0.25% | 3,878 |
| Jul 2, 2025 | 40,150.00 | 40,150.00 | 38,700.00 | 39,850.00 | 39,850.00 | -0.87% | 3,728 |
| Jul 1, 2025 | 39,500.00 | 40,600.00 | 37,000.00 | 40,200.00 | 40,200.00 | 1.77% | 4,608 |
| Jun 30, 2025 | 39,300.00 | 40,200.00 | 38,600.00 | 39,500.00 | 39,500.00 | 2.20% | 6,883 |
| Jun 27, 2025 | 38,450.00 | 38,900.00 | 38,450.00 | 38,650.00 | 38,650.00 | 0.52% | 1,350 |
| Jun 26, 2025 | 39,000.00 | 39,100.00 | 38,000.00 | 38,450.00 | 38,450.00 | -1.41% | 1,549 |
| Jun 25, 2025 | 38,250.00 | 39,200.00 | 37,900.00 | 39,000.00 | 39,000.00 | 1.69% | 9,817 |
| Jun 24, 2025 | 37,700.00 | 39,500.00 | 37,700.00 | 38,350.00 | 38,350.00 | 1.72% | 6,863 |
| Jun 23, 2025 | 38,500.00 | 38,500.00 | 36,700.00 | 37,700.00 | 37,700.00 | -0.13% | 6,878 |
| Jun 20, 2025 | 39,700.00 | 39,700.00 | 37,700.00 | 37,750.00 | 37,750.00 | -4.91% | 6,244 |
| Jun 19, 2025 | 40,450.00 | 42,150.00 | 38,700.00 | 39,700.00 | 39,700.00 | -1.73% | 5,264 |
| Jun 18, 2025 | 38,850.00 | 41,500.00 | 38,850.00 | 40,400.00 | 40,400.00 | 2.02% | 4,279 |
| Jun 17, 2025 | 39,900.00 | 40,350.00 | 39,100.00 | 39,600.00 | 39,600.00 | 0.25% | 4,879 |
| Jun 16, 2025 | 37,300.00 | 40,600.00 | 37,300.00 | 39,500.00 | 39,500.00 | 4.77% | 10,423 |
| Jun 13, 2025 | 38,050.00 | 39,050.00 | 36,750.00 | 37,700.00 | 37,700.00 | -2.08% | 3,186 |
| Jun 12, 2025 | 38,650.00 | 38,900.00 | 38,250.00 | 38,500.00 | 38,500.00 | -1.03% | 3,518 |
| Jun 11, 2025 | 38,150.00 | 39,050.00 | 37,900.00 | 38,900.00 | 38,900.00 | 1.70% | 3,781 |
| Jun 10, 2025 | 39,150.00 | 40,300.00 | 38,150.00 | 38,250.00 | 38,250.00 | -0.52% | 8,530 |
| Jun 9, 2025 | 38,150.00 | 41,100.00 | 38,150.00 | 38,450.00 | 38,450.00 | 0.79% | 8,138 |
| Jun 5, 2025 | 38,450.00 | 38,950.00 | 37,050.00 | 38,150.00 | 38,150.00 | -0.78% | 8,646 |
| Jun 4, 2025 | 36,850.00 | 39,000.00 | 36,800.00 | 38,450.00 | 38,450.00 | 4.48% | 8,523 |