BYC Co., Ltd. (KRX:001465)
South Korea · Delayed Price · Currency is KRW 25,750
+100 (0.39%)
Dec 19, 2025, 3:19 PM KST
BYC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25,650.00 | 25,950.00 | 25,200.00 | 25,750.00 | 25,750.00 | 0.39% | 2,330 |
| Dec 18, 2025 | 26,000.00 | 26,000.00 | 25,550.00 | 25,650.00 | 25,650.00 | -1.54% | 497 |
| Dec 17, 2025 | 26,200.00 | 26,550.00 | 25,750.00 | 26,050.00 | 26,050.00 | -0.57% | 3,250 |
| Dec 16, 2025 | 26,700.00 | 26,750.00 | 25,825.00 | 26,200.00 | 26,200.00 | -1.87% | 4,795 |
| Dec 15, 2025 | 26,300.00 | 27,400.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.38% | 7,517 |
| Dec 12, 2025 | 26,600.00 | 27,400.00 | 26,350.00 | 26,600.00 | 26,600.00 | 0.95% | 10,973 |
| Dec 11, 2025 | 25,600.00 | 28,100.00 | 25,300.00 | 26,350.00 | 26,350.00 | 3.13% | 16,782 |
| Dec 10, 2025 | 25,400.00 | 25,550.00 | 24,700.00 | 25,550.00 | 25,550.00 | 1.59% | 6,072 |
| Dec 9, 2025 | 24,950.00 | 25,200.00 | 24,800.00 | 25,150.00 | 25,150.00 | 0.60% | 2,084 |
| Dec 8, 2025 | 24,800.00 | 25,200.00 | 24,500.00 | 25,000.00 | 25,000.00 | - | 3,806 |
| Dec 5, 2025 | 25,250.00 | 25,250.00 | 24,650.00 | 25,000.00 | 25,000.00 | -0.20% | 4,769 |
| Dec 4, 2025 | 25,200.00 | 25,300.00 | 24,750.00 | 25,050.00 | 25,050.00 | -0.79% | 3,679 |
| Dec 3, 2025 | 24,100.00 | 25,350.00 | 24,100.00 | 25,250.00 | 25,250.00 | 3.91% | 15,811 |
| Dec 2, 2025 | 23,850.00 | 24,600.00 | 23,850.00 | 24,300.00 | 24,300.00 | 2.53% | 6,604 |
| Dec 1, 2025 | 23,900.00 | 23,950.00 | 23,550.00 | 23,700.00 | 23,700.00 | -0.84% | 5,135 |
| Nov 28, 2025 | 24,050.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | - | 1,509 |
| Nov 27, 2025 | 24,000.00 | 24,000.00 | 23,650.00 | 23,900.00 | 23,900.00 | 0.42% | 4,256 |
| Nov 26, 2025 | 23,750.00 | 24,000.00 | 23,600.00 | 23,800.00 | 23,800.00 | 0.21% | 1,721 |
| Nov 25, 2025 | 24,050.00 | 24,050.00 | 22,800.00 | 23,750.00 | 23,750.00 | -0.21% | 2,410 |
| Nov 24, 2025 | 23,500.00 | 23,900.00 | 23,300.00 | 23,800.00 | 23,800.00 | 1.28% | 3,263 |
| Nov 21, 2025 | 22,650.00 | 23,500.00 | 22,550.00 | 23,500.00 | 23,500.00 | 1.95% | 3,555 |
| Nov 20, 2025 | 22,900.00 | 23,100.00 | 22,850.00 | 23,050.00 | 23,050.00 | 0.66% | 3,332 |
| Nov 19, 2025 | 22,800.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.44% | 1,465 |
| Nov 18, 2025 | 22,900.00 | 22,900.00 | 22,400.00 | 22,800.00 | 22,800.00 | -0.65% | 1,790 |
| Nov 17, 2025 | 23,000.00 | 23,000.00 | 22,100.00 | 22,950.00 | 22,950.00 | 1.55% | 3,128 |
| Nov 14, 2025 | 23,300.00 | 23,300.00 | 22,350.00 | 22,600.00 | 22,600.00 | -1.53% | 1,734 |
| Nov 13, 2025 | 23,200.00 | 23,200.00 | 22,700.00 | 22,950.00 | 22,950.00 | 0.22% | 2,496 |
| Nov 12, 2025 | 22,700.00 | 23,000.00 | 22,600.00 | 22,900.00 | 22,900.00 | 1.10% | 3,107 |
| Nov 11, 2025 | 22,700.00 | 23,200.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.44% | 2,253 |
| Nov 10, 2025 | 22,600.00 | 22,900.00 | 22,300.00 | 22,750.00 | 22,750.00 | 1.56% | 2,672 |
| Nov 7, 2025 | 22,900.00 | 23,000.00 | 22,150.00 | 22,400.00 | 22,400.00 | -0.88% | 1,866 |
| Nov 6, 2025 | 22,800.00 | 22,900.00 | 22,000.00 | 22,600.00 | 22,600.00 | 0.44% | 5,812 |
| Nov 5, 2025 | 22,800.00 | 22,850.00 | 21,650.00 | 22,500.00 | 22,500.00 | -1.32% | 3,630 |
| Nov 4, 2025 | 22,750.00 | 22,900.00 | 22,050.00 | 22,800.00 | 22,800.00 | -0.22% | 1,810 |
| Nov 3, 2025 | 23,000.00 | 23,100.00 | 22,600.00 | 22,850.00 | 22,850.00 | 0.22% | 5,666 |
| Oct 31, 2025 | 22,350.00 | 23,000.00 | 22,100.00 | 22,800.00 | 22,800.00 | 2.01% | 2,228 |
| Oct 30, 2025 | 22,600.00 | 23,200.00 | 21,900.00 | 22,350.00 | 22,350.00 | -1.11% | 2,919 |
| Oct 29, 2025 | 22,500.00 | 22,850.00 | 21,700.00 | 22,600.00 | 22,600.00 | 0.67% | 2,607 |
| Oct 28, 2025 | 22,650.00 | 22,750.00 | 21,900.00 | 22,450.00 | 22,450.00 | -1.32% | 3,378 |
| Oct 27, 2025 | 23,100.00 | 23,250.00 | 22,000.00 | 22,750.00 | 22,750.00 | -1.73% | 6,517 |
| Oct 24, 2025 | 23,000.00 | 23,500.00 | 22,900.00 | 23,150.00 | 23,150.00 | - | 1,393 |
| Oct 23, 2025 | 23,100.00 | 23,550.00 | 22,850.00 | 23,150.00 | 23,150.00 | - | 853 |
| Oct 22, 2025 | 22,800.00 | 23,150.00 | 21,550.00 | 23,150.00 | 23,150.00 | 2.43% | 7,583 |
| Oct 21, 2025 | 23,150.00 | 23,150.00 | 21,900.00 | 22,600.00 | 22,600.00 | -2.38% | 6,599 |
| Oct 20, 2025 | 23,000.00 | 23,300.00 | 22,750.00 | 23,150.00 | 23,150.00 | 0.43% | 3,425 |
| Oct 17, 2025 | 23,200.00 | 23,250.00 | 22,600.00 | 23,050.00 | 23,050.00 | -0.22% | 4,756 |
| Oct 16, 2025 | 23,300.00 | 23,300.00 | 22,600.00 | 23,100.00 | 23,100.00 | 0.43% | 11,475 |
| Oct 15, 2025 | 23,150.00 | 23,450.00 | 22,050.00 | 23,000.00 | 23,000.00 | - | 10,938 |
| Oct 14, 2025 | 23,050.00 | 23,850.00 | 22,650.00 | 23,000.00 | 23,000.00 | -3.77% | 4,540 |
| Oct 13, 2025 | 24,350.00 | 24,350.00 | 23,400.00 | 23,900.00 | 23,900.00 | 0.42% | 583 |