BYC Co., Ltd. (KRX:001465)
South Korea · Delayed Price · Currency is KRW 25,600
-850 (-3.21%)
At close: Sep 8, 2025
BYC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26,400.00 | 26,400.00 | 25,600.00 | 25,600.00 | 25,600.00 | -3.21% | 3,152 |
| Sep 5, 2025 | 26,250.00 | 26,500.00 | 25,800.00 | 26,450.00 | 26,450.00 | 0.76% | 3,836 |
| Sep 4, 2025 | 26,350.00 | 26,350.00 | 25,900.00 | 26,250.00 | 26,250.00 | -0.38% | 1,749 |
| Sep 3, 2025 | 26,300.00 | 26,350.00 | 25,700.00 | 26,350.00 | 26,350.00 | - | 2,696 |
| Sep 2, 2025 | 26,150.00 | 26,400.00 | 25,600.00 | 26,350.00 | 26,350.00 | 0.76% | 2,247 |
| Sep 1, 2025 | 25,700.00 | 26,150.00 | 25,700.00 | 26,150.00 | 26,150.00 | - | 1,681 |
| Aug 29, 2025 | 26,300.00 | 26,300.00 | 25,200.00 | 26,150.00 | 26,150.00 | 0.97% | 5,755 |
| Aug 28, 2025 | 25,800.00 | 26,200.00 | 25,050.00 | 25,900.00 | 25,900.00 | 0.39% | 2,460 |
| Aug 27, 2025 | 25,900.00 | 26,100.00 | 25,050.00 | 25,800.00 | 25,800.00 | -0.39% | 3,386 |
| Aug 26, 2025 | 26,050.00 | 26,200.00 | 25,650.00 | 25,900.00 | 25,900.00 | -0.58% | 902 |
| Aug 25, 2025 | 25,350.00 | 26,150.00 | 25,350.00 | 26,050.00 | 26,050.00 | 2.56% | 5,389 |
| Aug 22, 2025 | 25,200.00 | 25,400.00 | 24,550.00 | 25,400.00 | 25,400.00 | 0.59% | 1,220 |
| Aug 21, 2025 | 25,600.00 | 25,600.00 | 24,700.00 | 25,250.00 | 25,250.00 | 0.20% | 866 |
| Aug 20, 2025 | 25,200.00 | 25,250.00 | 23,800.00 | 25,200.00 | 25,200.00 | -0.20% | 11,739 |
| Aug 19, 2025 | 25,500.00 | 25,500.00 | 24,500.00 | 25,250.00 | 25,250.00 | -0.20% | 1,985 |
| Aug 18, 2025 | 25,450.00 | 25,450.00 | 22,950.00 | 25,300.00 | 25,300.00 | 0.20% | 4,783 |
| Aug 14, 2025 | 25,650.00 | 25,650.00 | 25,000.00 | 25,250.00 | 25,250.00 | -0.59% | 3,860 |
| Aug 13, 2025 | 25,950.00 | 25,950.00 | 25,000.00 | 25,400.00 | 25,400.00 | -0.97% | 1,526 |
| Aug 12, 2025 | 26,900.00 | 26,900.00 | 25,400.00 | 25,650.00 | 25,650.00 | -2.10% | 4,040 |
| Aug 11, 2025 | 26,200.00 | 26,400.00 | 25,450.00 | 26,200.00 | 26,200.00 | - | 2,888 |
| Aug 8, 2025 | 26,250.00 | 26,400.00 | 25,550.00 | 26,200.00 | 26,200.00 | -0.19% | 8,742 |
| Aug 7, 2025 | 26,000.00 | 26,450.00 | 25,950.00 | 26,250.00 | 26,250.00 | 0.96% | 2,529 |
| Aug 6, 2025 | 25,950.00 | 26,350.00 | 25,600.00 | 26,000.00 | 26,000.00 | 0.19% | 5,533 |
| Aug 5, 2025 | 25,550.00 | 26,000.00 | 24,900.00 | 25,950.00 | 25,950.00 | 1.57% | 5,219 |
| Aug 4, 2025 | 25,250.00 | 25,600.00 | 24,950.00 | 25,550.00 | 25,550.00 | 1.19% | 5,624 |
| Aug 1, 2025 | 25,800.00 | 25,800.00 | 24,050.00 | 25,250.00 | 25,250.00 | -0.39% | 9,438 |
| Jul 31, 2025 | 25,300.00 | 25,650.00 | 25,050.00 | 25,350.00 | 25,350.00 | 0.20% | 3,250 |
| Jul 30, 2025 | 25,800.00 | 25,800.00 | 24,950.00 | 25,300.00 | 25,300.00 | 0.40% | 2,776 |
| Jul 29, 2025 | 25,850.00 | 25,850.00 | 24,800.00 | 25,200.00 | 25,200.00 | 0.60% | 5,983 |
| Jul 28, 2025 | 25,750.00 | 25,750.00 | 24,850.00 | 25,050.00 | 25,050.00 | -2.34% | 5,761 |
| Jul 25, 2025 | 24,950.00 | 25,800.00 | 24,500.00 | 25,650.00 | 25,650.00 | 2.81% | 6,416 |
| Jul 24, 2025 | 26,000.00 | 26,000.00 | 24,500.00 | 24,950.00 | 24,950.00 | -4.04% | 11,395 |
| Jul 23, 2025 | 26,700.00 | 26,700.00 | 25,350.00 | 26,000.00 | 26,000.00 | - | 3,734 |
| Jul 22, 2025 | 25,800.00 | 27,000.00 | 25,400.00 | 26,000.00 | 26,000.00 | - | 9,070 |
| Jul 21, 2025 | 26,300.00 | 27,800.00 | 25,300.00 | 26,000.00 | 26,000.00 | -1.14% | 21,967 |
| Jul 18, 2025 | 28,500.00 | 28,500.00 | 25,950.00 | 26,300.00 | 26,300.00 | -7.72% | 17,326 |
| Jul 17, 2025 | 29,450.00 | 29,450.00 | 27,700.00 | 28,500.00 | 28,500.00 | -2.40% | 8,165 |
| Jul 16, 2025 | 29,450.00 | 29,450.00 | 28,250.00 | 29,200.00 | 29,200.00 | -0.51% | 9,186 |
| Jul 15, 2025 | 28,700.00 | 29,500.00 | 27,700.00 | 29,350.00 | 29,350.00 | 2.26% | 17,583 |
| Jul 14, 2025 | 26,150.00 | 28,950.00 | 26,000.00 | 28,700.00 | 28,700.00 | 9.75% | 30,676 |
| Jul 11, 2025 | 25,750.00 | 26,350.00 | 25,600.00 | 26,150.00 | 26,150.00 | 2.15% | 19,617 |
| Jul 10, 2025 | 24,750.00 | 25,600.00 | 24,300.00 | 25,600.00 | 25,600.00 | 3.43% | 10,286 |
| Jul 9, 2025 | 23,800.00 | 25,000.00 | 23,500.00 | 24,750.00 | 24,750.00 | 5.10% | 17,577 |
| Jul 8, 2025 | 23,600.00 | 23,600.00 | 22,800.00 | 23,550.00 | 23,550.00 | 1.73% | 6,642 |
| Jul 7, 2025 | 23,500.00 | 23,500.00 | 22,700.00 | 23,150.00 | 23,150.00 | -1.49% | 6,461 |
| Jul 4, 2025 | 23,950.00 | 23,950.00 | 22,800.00 | 23,500.00 | 23,500.00 | -1.88% | 11,746 |
| Jul 3, 2025 | 23,300.00 | 24,100.00 | 23,250.00 | 23,950.00 | 23,950.00 | 2.79% | 8,763 |
| Jul 2, 2025 | 23,250.00 | 23,350.00 | 22,450.00 | 23,300.00 | 23,300.00 | 0.22% | 10,921 |
| Jul 1, 2025 | 23,300.00 | 23,300.00 | 22,900.00 | 23,250.00 | 23,250.00 | -0.21% | 6,568 |
| Jun 30, 2025 | 23,300.00 | 23,450.00 | 22,500.00 | 23,300.00 | 23,300.00 | - | 9,449 |