BYC Co., Ltd. (KRX:001465)
South Korea · Delayed Price · Currency is KRW 22,800
+450 (2.01%)
At close: Oct 31, 2025
BYC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 22,800.00 | 22,850.00 | 21,650.00 | 22,500.00 | 22,500.00 | -1.32% | 3,580 |
| Nov 4, 2025 | 22,750.00 | 22,900.00 | 22,050.00 | 22,800.00 | 22,800.00 | -0.22% | 1,826 |
| 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% | 3,430 |
| 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 | - | 1,399 |
| Oct 23, 2025 | 23,100.00 | 23,550.00 | 22,850.00 | 23,150.00 | 23,150.00 | - | 858 |
| Oct 22, 2025 | 22,800.00 | 23,150.00 | 21,550.00 | 23,150.00 | 23,150.00 | 2.43% | 7,620 |
| 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% | 3,433 |
| Oct 17, 2025 | 23,200.00 | 23,250.00 | 22,600.00 | 23,050.00 | 23,050.00 | -0.22% | 4,890 |
| 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% | 4,565 |
| Oct 13, 2025 | 24,350.00 | 24,350.00 | 23,400.00 | 23,900.00 | 23,900.00 | 0.42% | 583 |
| Oct 10, 2025 | 24,600.00 | 24,600.00 | 23,450.00 | 23,800.00 | 23,800.00 | -3.25% | 4,460 |
| Oct 2, 2025 | 24,850.00 | 24,900.00 | 24,200.00 | 24,600.00 | 24,600.00 | -1.01% | 2,270 |
| Oct 1, 2025 | 24,950.00 | 24,950.00 | 24,200.00 | 24,850.00 | 24,850.00 | - | 360 |
| Sep 30, 2025 | 25,050.00 | 25,050.00 | 24,600.00 | 24,850.00 | 24,850.00 | 0.40% | 353 |
| Sep 29, 2025 | 25,100.00 | 25,100.00 | 24,500.00 | 24,750.00 | 24,750.00 | - | 1,372 |
| Sep 26, 2025 | 24,700.00 | 24,850.00 | 24,000.00 | 24,750.00 | 24,750.00 | -0.40% | 1,568 |
| Sep 25, 2025 | 25,100.00 | 25,100.00 | 24,425.00 | 24,850.00 | 24,850.00 | 0.40% | 795 |
| Sep 24, 2025 | 25,000.00 | 25,050.00 | 24,350.00 | 24,750.00 | 24,750.00 | -1.20% | 10,440 |
| Sep 23, 2025 | 25,800.00 | 25,800.00 | 24,850.00 | 25,050.00 | 25,050.00 | -1.57% | 2,266 |
| Sep 22, 2025 | 25,800.00 | 26,350.00 | 25,000.00 | 25,450.00 | 25,450.00 | -1.36% | 1,900 |
| Sep 19, 2025 | 26,000.00 | 26,000.00 | 25,400.00 | 25,800.00 | 25,800.00 | -0.77% | 1,360 |
| Sep 18, 2025 | 26,800.00 | 26,800.00 | 25,000.00 | 26,000.00 | 26,000.00 | -0.19% | 2,345 |
| Sep 17, 2025 | 26,250.00 | 26,250.00 | 25,600.00 | 26,050.00 | 26,050.00 | -0.76% | 1,260 |
| Sep 16, 2025 | 26,450.00 | 26,450.00 | 25,900.00 | 26,250.00 | 26,250.00 | -0.76% | 961 |
| Sep 15, 2025 | 26,200.00 | 26,750.00 | 25,900.00 | 26,450.00 | 26,450.00 | 0.95% | 4,487 |
| Sep 12, 2025 | 26,000.00 | 26,250.00 | 26,000.00 | 26,200.00 | 26,200.00 | 0.19% | 2,197 |
| Sep 11, 2025 | 26,200.00 | 26,300.00 | 26,000.00 | 26,150.00 | 26,150.00 | -0.38% | 1,914 |
| Sep 10, 2025 | 26,200.00 | 26,350.00 | 25,700.00 | 26,250.00 | 26,250.00 | 0.19% | 981 |
| Sep 9, 2025 | 25,600.00 | 26,350.00 | 25,600.00 | 26,200.00 | 26,200.00 | 2.34% | 3,119 |
| 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 |