BYC Co., Ltd. (KRX:001460)
South Korea · Delayed Price · Currency is KRW 40,300
+200 (0.50%)
At close: Sep 8, 2025
BYC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 40,750.00 | 40,900.00 | 39,900.00 | 40,300.00 | 40,300.00 | 0.50% | 5,186 |
| Sep 5, 2025 | 39,950.00 | 40,700.00 | 39,900.00 | 40,100.00 | 40,100.00 | 0.38% | 2,670 |
| Sep 4, 2025 | 40,400.00 | 40,650.00 | 39,950.00 | 39,950.00 | 39,950.00 | -1.11% | 1,533 |
| Sep 3, 2025 | 39,600.00 | 40,750.00 | 39,600.00 | 40,400.00 | 40,400.00 | 0.87% | 2,246 |
| Sep 2, 2025 | 41,000.00 | 41,250.00 | 39,600.00 | 40,050.00 | 40,050.00 | -3.14% | 3,165 |
| Sep 1, 2025 | 39,800.00 | 41,750.00 | 39,150.00 | 41,350.00 | 41,350.00 | 2.73% | 2,993 |
| Aug 29, 2025 | 39,600.00 | 40,250.00 | 39,450.00 | 40,250.00 | 40,250.00 | 1.39% | 2,462 |
| Aug 28, 2025 | 40,500.00 | 40,500.00 | 39,600.00 | 39,700.00 | 39,700.00 | -1.00% | 3,082 |
| Aug 27, 2025 | 39,600.00 | 40,500.00 | 38,950.00 | 40,100.00 | 40,100.00 | 1.26% | 4,988 |
| Aug 26, 2025 | 38,800.00 | 40,000.00 | 38,300.00 | 39,600.00 | 39,600.00 | 2.06% | 2,821 |
| Aug 25, 2025 | 38,500.00 | 39,300.00 | 38,350.00 | 38,800.00 | 38,800.00 | -0.26% | 4,560 |
| Aug 22, 2025 | 38,900.00 | 39,700.00 | 38,400.00 | 38,900.00 | 38,900.00 | - | 2,029 |
| Aug 21, 2025 | 40,550.00 | 40,550.00 | 38,750.00 | 38,900.00 | 38,900.00 | -1.52% | 4,807 |
| Aug 20, 2025 | 38,500.00 | 39,750.00 | 37,700.00 | 39,500.00 | 39,500.00 | 2.86% | 4,476 |
| Aug 19, 2025 | 38,300.00 | 38,750.00 | 37,400.00 | 38,400.00 | 38,400.00 | -0.52% | 7,430 |
| Aug 18, 2025 | 37,750.00 | 38,600.00 | 37,000.00 | 38,600.00 | 38,600.00 | 2.93% | 4,934 |
| Aug 14, 2025 | 38,500.00 | 38,600.00 | 37,000.00 | 37,500.00 | 37,500.00 | -0.92% | 30,862 |
| Aug 13, 2025 | 39,800.00 | 39,800.00 | 37,000.00 | 37,850.00 | 37,850.00 | -1.94% | 31,192 |
| 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 |