BYC Co., Ltd. (KRX:001460)
South Korea · Delayed Price · Currency is KRW 47,100
+700 (1.51%)
Last updated: Apr 8, 2026, 2:25 PM KST
BYC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 47,100.00 | 47,550.00 | 47,000.00 | 47,250.00 | - | 1.83% | 1,073 |
| Apr 7, 2026 | 46,800.00 | 47,000.00 | 45,650.00 | 46,400.00 | 46,400.00 | -0.64% | 2,220 |
| Apr 6, 2026 | 46,300.00 | 46,850.00 | 45,500.00 | 46,700.00 | 46,700.00 | - | 4,570 |
| Apr 3, 2026 | 46,350.00 | 47,200.00 | 45,550.00 | 46,700.00 | 46,700.00 | -0.11% | 4,573 |
| Apr 2, 2026 | 47,550.00 | 48,250.00 | 45,250.00 | 46,750.00 | 46,750.00 | -2.40% | 6,205 |
| Apr 1, 2026 | 47,650.00 | 48,750.00 | 46,400.00 | 47,900.00 | 47,900.00 | 4.13% | 6,331 |
| Mar 31, 2026 | 47,450.00 | 47,450.00 | 45,300.00 | 46,000.00 | 46,000.00 | -6.03% | 9,424 |
| Mar 30, 2026 | 51,100.00 | 51,500.00 | 48,400.00 | 48,950.00 | 48,950.00 | -4.95% | 20,100 |
| Mar 27, 2026 | 47,050.00 | 51,500.00 | 46,250.00 | 51,500.00 | 51,500.00 | 7.85% | 5,158 |
| Mar 26, 2026 | 47,800.00 | 48,450.00 | 47,500.00 | 47,750.00 | 47,750.00 | -0.10% | 4,021 |
| Mar 25, 2026 | 47,650.00 | 48,850.00 | 47,150.00 | 47,800.00 | 47,800.00 | 0.10% | 7,167 |
| Mar 24, 2026 | 49,250.00 | 49,350.00 | 46,900.00 | 47,750.00 | 47,750.00 | -0.42% | 6,767 |
| Mar 23, 2026 | 51,500.00 | 52,600.00 | 46,800.00 | 47,950.00 | 47,950.00 | -10.71% | 32,152 |
| Mar 20, 2026 | 46,350.00 | 54,900.00 | 46,150.00 | 53,700.00 | 53,700.00 | 16.49% | 34,762 |
| Mar 19, 2026 | 45,500.00 | 46,850.00 | 44,850.00 | 46,100.00 | 46,100.00 | 3.71% | 9,814 |
| Mar 18, 2026 | 45,200.00 | 45,450.00 | 44,450.00 | 44,450.00 | 44,450.00 | -1.22% | 5,851 |
| Mar 17, 2026 | 45,800.00 | 45,800.00 | 44,500.00 | 45,000.00 | 45,000.00 | 0.67% | 5,427 |
| Mar 16, 2026 | 44,950.00 | 45,100.00 | 43,700.00 | 44,700.00 | 44,700.00 | 0.22% | 4,060 |
| Mar 13, 2026 | 46,550.00 | 46,700.00 | 44,600.00 | 44,600.00 | 44,600.00 | -5.11% | 7,771 |
| Mar 12, 2026 | 46,150.00 | 47,000.00 | 45,400.00 | 47,000.00 | 47,000.00 | 2.17% | 2,464 |
| Mar 11, 2026 | 46,000.00 | 48,150.00 | 45,950.00 | 46,000.00 | 46,000.00 | 1.10% | 12,380 |
| Mar 10, 2026 | 45,350.00 | 46,850.00 | 44,350.00 | 45,500.00 | 45,500.00 | 2.71% | 4,778 |
| Mar 9, 2026 | 47,050.00 | 47,050.00 | 43,550.00 | 44,300.00 | 44,300.00 | -6.83% | 6,357 |
| Mar 6, 2026 | 47,800.00 | 48,050.00 | 46,050.00 | 47,550.00 | 47,550.00 | -0.52% | 3,861 |
| Mar 5, 2026 | 44,650.00 | 47,850.00 | 44,650.00 | 47,800.00 | 47,800.00 | 9.63% | 8,380 |
| Mar 4, 2026 | 47,050.00 | 48,200.00 | 43,600.00 | 43,600.00 | 43,600.00 | -14.00% | 12,262 |
| Mar 3, 2026 | 51,500.00 | 55,000.00 | 50,100.00 | 50,700.00 | 50,700.00 | -3.43% | 8,642 |
| Feb 27, 2026 | 53,600.00 | 54,400.00 | 51,900.00 | 52,500.00 | 52,500.00 | -5.23% | 8,806 |
| Feb 26, 2026 | 57,000.00 | 59,300.00 | 54,500.00 | 55,400.00 | 55,400.00 | -2.81% | 9,030 |
| Feb 25, 2026 | 55,600.00 | 57,900.00 | 55,200.00 | 57,000.00 | 57,000.00 | 1.60% | 11,889 |
| Feb 24, 2026 | 56,300.00 | 56,500.00 | 54,100.00 | 56,100.00 | 56,100.00 | -0.71% | 12,995 |
| Feb 23, 2026 | 58,100.00 | 58,700.00 | 56,300.00 | 56,500.00 | 56,500.00 | -2.59% | 19,129 |
| Feb 20, 2026 | 58,700.00 | 59,100.00 | 53,700.00 | 58,000.00 | 58,000.00 | -3.17% | 41,125 |
| Feb 19, 2026 | 55,100.00 | 71,500.00 | 54,900.00 | 59,900.00 | 59,900.00 | 8.32% | 195,124 |
| Feb 13, 2026 | 55,800.00 | 57,000.00 | 53,900.00 | 55,300.00 | 55,300.00 | -2.98% | 13,569 |
| Feb 12, 2026 | 56,000.00 | 57,000.00 | 52,900.00 | 57,000.00 | 57,000.00 | - | 14,465 |
| Feb 11, 2026 | 53,600.00 | 57,800.00 | 52,300.00 | 57,000.00 | 57,000.00 | 5.36% | 29,644 |
| Feb 10, 2026 | 47,750.00 | 54,100.00 | 47,300.00 | 54,100.00 | 54,100.00 | 13.66% | 33,582 |
| Feb 9, 2026 | 47,900.00 | 49,250.00 | 47,000.00 | 47,600.00 | 47,600.00 | 0.21% | 23,701 |
| Feb 6, 2026 | 51,900.00 | 53,400.00 | 45,100.00 | 47,500.00 | 47,500.00 | -14.87% | 62,855 |
| Feb 5, 2026 | 63,500.00 | 63,500.00 | 49,100.00 | 55,800.00 | 55,800.00 | 13.99% | 173,357 |
| Feb 4, 2026 | 45,550.00 | 48,950.00 | 44,000.00 | 48,950.00 | 48,950.00 | 10.12% | 13,014 |
| Feb 3, 2026 | 41,650.00 | 45,000.00 | 41,650.00 | 44,450.00 | 44,450.00 | 6.59% | 7,805 |
| Feb 2, 2026 | 41,450.00 | 42,500.00 | 40,450.00 | 41,700.00 | 41,700.00 | 0.12% | 8,250 |
| Jan 30, 2026 | 41,400.00 | 41,750.00 | 40,450.00 | 41,650.00 | 41,650.00 | -0.12% | 8,481 |
| Jan 29, 2026 | 41,100.00 | 41,850.00 | 40,200.00 | 41,700.00 | 41,700.00 | 0.85% | 3,428 |
| Jan 28, 2026 | 41,000.00 | 43,000.00 | 40,750.00 | 41,350.00 | 41,350.00 | 0.85% | 3,546 |
| Jan 27, 2026 | 43,000.00 | 43,000.00 | 40,700.00 | 41,000.00 | 41,000.00 | -2.26% | 3,261 |
| Jan 26, 2026 | 42,000.00 | 43,050.00 | 41,500.00 | 41,950.00 | 41,950.00 | - | 1,655 |
| Jan 23, 2026 | 41,350.00 | 46,600.00 | 41,100.00 | 41,950.00 | 41,950.00 | 1.82% | 3,054 |