BYC Co., Ltd. (KRX:001460)
South Korea · Delayed Price · Currency is KRW 40,200
+900 (2.29%)
At close: Nov 26, 2025
BYC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 39,500.00 | 40,200.00 | 39,250.00 | 40,200.00 | 40,200.00 | 2.29% | 2,387 |
| Nov 25, 2025 | 41,100.00 | 41,150.00 | 39,050.00 | 39,300.00 | 39,300.00 | -4.50% | 6,438 |
| Nov 24, 2025 | 41,950.00 | 41,950.00 | 40,300.00 | 41,150.00 | 41,150.00 | - | 6,182 |
| Nov 21, 2025 | 39,500.00 | 41,350.00 | 39,150.00 | 41,150.00 | 41,150.00 | 3.91% | 16,204 |
| Nov 20, 2025 | 37,950.00 | 39,800.00 | 37,600.00 | 39,600.00 | 39,600.00 | 5.60% | 5,673 |
| Nov 19, 2025 | 38,300.00 | 38,300.00 | 36,650.00 | 37,500.00 | 37,500.00 | 0.13% | 2,195 |
| Nov 18, 2025 | 38,750.00 | 38,750.00 | 37,050.00 | 37,450.00 | 37,450.00 | -2.47% | 6,577 |
| Nov 17, 2025 | 39,050.00 | 39,050.00 | 37,500.00 | 38,400.00 | 38,400.00 | -0.26% | 5,197 |
| Nov 14, 2025 | 39,500.00 | 40,800.00 | 38,500.00 | 38,500.00 | 38,500.00 | -3.75% | 9,644 |
| Nov 13, 2025 | 39,500.00 | 40,450.00 | 39,500.00 | 40,000.00 | 40,000.00 | 0.88% | 4,552 |
| Nov 12, 2025 | 39,250.00 | 39,850.00 | 38,650.00 | 39,650.00 | 39,650.00 | 3.66% | 5,632 |
| Nov 11, 2025 | 38,400.00 | 39,400.00 | 38,150.00 | 38,250.00 | 38,250.00 | -0.26% | 8,398 |
| Nov 10, 2025 | 37,300.00 | 38,550.00 | 37,250.00 | 38,350.00 | 38,350.00 | 2.82% | 9,293 |
| Nov 7, 2025 | 38,200.00 | 38,200.00 | 36,500.00 | 37,300.00 | 37,300.00 | -0.53% | 6,992 |
| Nov 6, 2025 | 37,350.00 | 37,600.00 | 36,850.00 | 37,500.00 | 37,500.00 | 0.40% | 3,479 |
| Nov 5, 2025 | 38,400.00 | 38,400.00 | 35,800.00 | 37,350.00 | 37,350.00 | -1.19% | 7,048 |
| Nov 4, 2025 | 38,300.00 | 38,950.00 | 37,150.00 | 37,800.00 | 37,800.00 | -2.33% | 6,280 |
| Nov 3, 2025 | 37,500.00 | 39,200.00 | 37,400.00 | 38,700.00 | 38,700.00 | 3.20% | 10,256 |
| Oct 31, 2025 | 37,300.00 | 37,750.00 | 36,600.00 | 37,500.00 | 37,500.00 | 3.59% | 5,947 |
| Oct 30, 2025 | 36,100.00 | 36,500.00 | 35,850.00 | 36,200.00 | 36,200.00 | - | 1,322 |
| Oct 29, 2025 | 36,000.00 | 36,400.00 | 35,700.00 | 36,200.00 | 36,200.00 | -0.55% | 1,556 |
| Oct 28, 2025 | 36,100.00 | 36,650.00 | 36,100.00 | 36,400.00 | 36,400.00 | -0.95% | 467 |
| Oct 27, 2025 | 36,650.00 | 37,000.00 | 36,100.00 | 36,750.00 | 36,750.00 | -0.68% | 2,800 |
| Oct 24, 2025 | 37,500.00 | 37,750.00 | 36,400.00 | 37,000.00 | 37,000.00 | 0.41% | 1,555 |
| Oct 23, 2025 | 37,250.00 | 37,250.00 | 36,500.00 | 36,850.00 | 36,850.00 | 1.38% | 1,013 |
| Oct 22, 2025 | 36,750.00 | 37,000.00 | 36,050.00 | 36,350.00 | 36,350.00 | -1.09% | 2,785 |
| Oct 21, 2025 | 37,150.00 | 38,550.00 | 36,600.00 | 36,750.00 | 36,750.00 | -1.08% | 2,835 |
| Oct 20, 2025 | 36,500.00 | 37,350.00 | 36,100.00 | 37,150.00 | 37,150.00 | 1.78% | 1,622 |
| Oct 17, 2025 | 36,700.00 | 36,700.00 | 35,900.00 | 36,500.00 | 36,500.00 | -0.68% | 1,542 |
| Oct 16, 2025 | 36,350.00 | 37,250.00 | 35,800.00 | 36,750.00 | 36,750.00 | 1.10% | 1,936 |
| Oct 15, 2025 | 36,300.00 | 36,800.00 | 36,050.00 | 36,350.00 | 36,350.00 | 0.14% | 2,266 |
| Oct 14, 2025 | 37,350.00 | 38,000.00 | 36,000.00 | 36,300.00 | 36,300.00 | -2.42% | 4,037 |
| Oct 13, 2025 | 38,350.00 | 38,350.00 | 36,900.00 | 37,200.00 | 37,200.00 | -0.93% | 578 |
| Oct 10, 2025 | 38,150.00 | 38,400.00 | 37,000.00 | 37,550.00 | 37,550.00 | -1.57% | 2,248 |
| Oct 2, 2025 | 37,800.00 | 38,750.00 | 37,650.00 | 38,150.00 | 38,150.00 | 0.93% | 1,978 |
| Oct 1, 2025 | 38,850.00 | 38,850.00 | 37,750.00 | 37,800.00 | 37,800.00 | -2.07% | 2,158 |
| Sep 30, 2025 | 39,500.00 | 39,500.00 | 38,150.00 | 38,600.00 | 38,600.00 | -0.26% | 621 |
| Sep 29, 2025 | 39,900.00 | 40,050.00 | 38,200.00 | 38,700.00 | 38,700.00 | - | 2,321 |
| Sep 26, 2025 | 39,900.00 | 39,900.00 | 38,300.00 | 38,700.00 | 38,700.00 | -1.40% | 2,214 |
| Sep 25, 2025 | 40,800.00 | 40,800.00 | 39,100.00 | 39,250.00 | 39,250.00 | -0.25% | 1,039 |
| Sep 24, 2025 | 40,400.00 | 41,400.00 | 39,100.00 | 39,350.00 | 39,350.00 | -0.25% | 1,689 |
| Sep 23, 2025 | 38,900.00 | 39,800.00 | 38,900.00 | 39,450.00 | 39,450.00 | 1.41% | 3,869 |
| Sep 22, 2025 | 39,400.00 | 40,350.00 | 38,900.00 | 38,900.00 | 38,900.00 | -1.02% | 3,063 |
| Sep 19, 2025 | 39,700.00 | 39,950.00 | 38,900.00 | 39,300.00 | 39,300.00 | -0.13% | 3,832 |
| Sep 18, 2025 | 40,500.00 | 40,500.00 | 38,750.00 | 39,350.00 | 39,350.00 | 0.13% | 5,282 |
| Sep 17, 2025 | 40,100.00 | 40,100.00 | 39,100.00 | 39,300.00 | 39,300.00 | -2.00% | 1,269 |
| Sep 16, 2025 | 39,500.00 | 40,850.00 | 37,800.00 | 40,100.00 | 40,100.00 | -0.37% | 4,261 |
| Sep 15, 2025 | 40,750.00 | 40,750.00 | 40,050.00 | 40,250.00 | 40,250.00 | - | 4,427 |
| Sep 12, 2025 | 41,350.00 | 41,350.00 | 40,200.00 | 40,250.00 | 40,250.00 | -1.59% | 3,911 |
| Sep 11, 2025 | 40,600.00 | 40,900.00 | 40,100.00 | 40,900.00 | 40,900.00 | 0.86% | 3,433 |