BYC Co., Ltd. (KRX:001460)
South Korea · Delayed Price · Currency is KRW 35,800
+1,950 (5.76%)
Jun 9, 2026, 3:30 PM KST
BYC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 33,700.00 | 34,450.00 | 33,500.00 | 34,150.00 | - | -7.07% | 3,709 |
| Jun 5, 2026 | 35,800.00 | 36,750.00 | 35,150.00 | 36,750.00 | 36,750.00 | 1.66% | 2,863 |
| Jun 4, 2026 | 36,150.00 | 37,300.00 | 35,700.00 | 36,150.00 | 36,150.00 | -1.23% | 6,356 |
| Jun 2, 2026 | 38,350.00 | 38,350.00 | 35,850.00 | 36,600.00 | 36,600.00 | -4.69% | 8,880 |
| Jun 1, 2026 | 41,850.00 | 41,850.00 | 37,850.00 | 38,400.00 | 38,400.00 | -5.65% | 6,824 |
| May 29, 2026 | 39,900.00 | 40,700.00 | 38,850.00 | 40,700.00 | 40,700.00 | 2.01% | 5,348 |
| May 28, 2026 | 39,700.00 | 40,100.00 | 38,550.00 | 39,900.00 | 39,900.00 | -0.50% | 5,683 |
| May 27, 2026 | 42,200.00 | 42,200.00 | 39,950.00 | 40,100.00 | 40,100.00 | -4.98% | 3,195 |
| May 26, 2026 | 43,400.00 | 43,400.00 | 41,800.00 | 42,200.00 | 42,200.00 | -2.76% | 2,429 |
| May 22, 2026 | 42,100.00 | 43,400.00 | 41,750.00 | 43,400.00 | 43,400.00 | 3.83% | 2,375 |
| May 21, 2026 | 42,500.00 | 42,950.00 | 41,800.00 | 41,800.00 | 41,800.00 | -1.42% | 5,205 |
| May 20, 2026 | 44,100.00 | 44,100.00 | 40,700.00 | 42,400.00 | 42,400.00 | -3.85% | 13,425 |
| May 19, 2026 | 46,150.00 | 46,150.00 | 43,200.00 | 44,100.00 | 44,100.00 | -3.08% | 5,426 |
| 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 |