BYC Co., Ltd. (KRX:001460)
South Korea · Delayed Price · Currency is KRW 44,100
-1,400 (-3.08%)
Last updated: May 19, 2026, 2:24 PM KST
BYC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 44,150.00 | 46,450.00 | 42,000.00 | 45,500.00 | 45,500.00 | 1.90% | 7,473 |
| May 15, 2026 | 46,750.00 | 46,750.00 | 43,500.00 | 44,650.00 | 44,650.00 | -4.49% | 8,443 |
| May 14, 2026 | 45,500.00 | 46,800.00 | 45,500.00 | 46,750.00 | 46,750.00 | 1.41% | 2,401 |
| May 13, 2026 | 46,800.00 | 47,450.00 | 44,350.00 | 46,100.00 | 46,100.00 | 0.22% | 5,481 |
| May 12, 2026 | 46,900.00 | 46,900.00 | 44,350.00 | 46,000.00 | 46,000.00 | -1.08% | 12,660 |
| May 11, 2026 | 49,000.00 | 49,000.00 | 46,500.00 | 46,500.00 | 46,500.00 | -5.10% | 5,527 |
| May 8, 2026 | 48,700.00 | 49,000.00 | 47,650.00 | 49,000.00 | 49,000.00 | -0.20% | 5,632 |
| May 7, 2026 | 48,150.00 | 49,350.00 | 48,150.00 | 49,100.00 | 49,100.00 | -1.41% | 5,829 |
| May 6, 2026 | 50,300.00 | 50,700.00 | 49,600.00 | 49,800.00 | 49,800.00 | -1.97% | 3,569 |
| May 4, 2026 | 50,000.00 | 51,100.00 | 50,000.00 | 50,800.00 | 50,800.00 | 0.79% | 2,605 |
| Apr 30, 2026 | 50,800.00 | 52,300.00 | 49,700.00 | 50,400.00 | 50,400.00 | 0.40% | 1,949 |
| Apr 29, 2026 | 51,600.00 | 51,700.00 | 49,800.00 | 50,200.00 | 50,200.00 | -3.83% | 7,170 |
| Apr 28, 2026 | 53,400.00 | 53,400.00 | 51,200.00 | 52,200.00 | 52,200.00 | 0.19% | 3,421 |
| Apr 27, 2026 | 50,700.00 | 52,500.00 | 50,300.00 | 52,100.00 | 52,100.00 | 2.36% | 4,543 |
| Apr 24, 2026 | 50,400.00 | 51,400.00 | 50,000.00 | 50,900.00 | 50,900.00 | 1.19% | 1,331 |
| Apr 23, 2026 | 51,100.00 | 51,100.00 | 49,400.00 | 50,300.00 | 50,300.00 | -0.59% | 2,160 |
| Apr 22, 2026 | 52,100.00 | 52,100.00 | 50,200.00 | 50,600.00 | 50,600.00 | -3.62% | 3,324 |
| Apr 21, 2026 | 49,950.00 | 53,300.00 | 49,750.00 | 52,500.00 | 52,500.00 | 5.11% | 9,610 |
| Apr 20, 2026 | 48,950.00 | 50,500.00 | 48,550.00 | 49,950.00 | 49,950.00 | 1.94% | 3,680 |
| Apr 17, 2026 | 49,150.00 | 49,250.00 | 48,300.00 | 49,000.00 | 49,000.00 | 0.31% | 1,235 |
| Apr 16, 2026 | 49,100.00 | 49,200.00 | 48,600.00 | 48,850.00 | 48,850.00 | 0.31% | 2,795 |
| Apr 15, 2026 | 48,950.00 | 49,600.00 | 48,700.00 | 48,700.00 | 48,700.00 | -0.51% | 1,284 |
| Apr 14, 2026 | 49,000.00 | 49,000.00 | 47,950.00 | 48,950.00 | 48,950.00 | 1.03% | 1,587 |
| Apr 13, 2026 | 47,700.00 | 48,450.00 | 46,900.00 | 48,450.00 | 48,450.00 | 1.57% | 1,356 |
| Apr 10, 2026 | 47,100.00 | 48,500.00 | 47,100.00 | 47,700.00 | 47,700.00 | 1.27% | 1,796 |
| Apr 9, 2026 | 47,200.00 | 47,650.00 | 46,350.00 | 47,100.00 | 47,100.00 | -0.63% | 2,491 |
| Apr 8, 2026 | 47,100.00 | 47,550.00 | 46,550.00 | 47,400.00 | 47,400.00 | 2.16% | 2,270 |
| 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% | 7,797 |
| 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% | 12,381 |
| 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 |