BYC Co., Ltd. (KRX:001465)
South Korea · Delayed Price · Currency is KRW 29,250
+800 (2.81%)
Last updated: Feb 25, 2026, 3:17 PM KST
BYC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 28,500.00 | 30,000.00 | 27,950.00 | 29,250.00 | 29,250.00 | 2.81% | 8,492 |
| Feb 24, 2026 | 28,400.00 | 28,500.00 | 27,250.00 | 28,450.00 | 28,450.00 | 0.71% | 4,120 |
| Feb 23, 2026 | 28,500.00 | 28,650.00 | 27,950.00 | 28,250.00 | 28,250.00 | 1.07% | 4,702 |
| Feb 20, 2026 | 27,300.00 | 28,200.00 | 27,150.00 | 27,950.00 | 27,950.00 | -0.53% | 12,942 |
| Feb 19, 2026 | 27,100.00 | 34,800.00 | 26,100.00 | 28,100.00 | 28,100.00 | 3.69% | 84,418 |
| Feb 13, 2026 | 27,950.00 | 27,950.00 | 25,900.00 | 27,100.00 | 27,100.00 | -1.63% | 6,797 |
| Feb 12, 2026 | 27,150.00 | 27,600.00 | 26,300.00 | 27,550.00 | 27,550.00 | 0.92% | 8,146 |
| Feb 11, 2026 | 26,500.00 | 27,850.00 | 25,500.00 | 27,300.00 | 27,300.00 | 2.82% | 8,711 |
| Feb 10, 2026 | 25,100.00 | 26,550.00 | 24,800.00 | 26,550.00 | 26,550.00 | 6.84% | 6,979 |
| Feb 9, 2026 | 24,750.00 | 24,850.00 | 24,050.00 | 24,850.00 | 24,850.00 | 0.40% | 3,573 |
| Feb 6, 2026 | 26,050.00 | 26,100.00 | 23,900.00 | 24,750.00 | 24,750.00 | -9.01% | 14,088 |
| Feb 5, 2026 | 31,850.00 | 31,850.00 | 26,050.00 | 27,200.00 | 27,200.00 | 5.43% | 107,792 |
| Feb 4, 2026 | 25,050.00 | 25,800.00 | 24,700.00 | 25,800.00 | 25,800.00 | 3.41% | 3,685 |
| Feb 3, 2026 | 23,600.00 | 25,050.00 | 23,600.00 | 24,950.00 | 24,950.00 | 5.72% | 5,793 |
| Feb 2, 2026 | 23,300.00 | 23,850.00 | 23,000.00 | 23,600.00 | 23,600.00 | -1.67% | 2,835 |
| Jan 30, 2026 | 24,200.00 | 24,200.00 | 23,550.00 | 24,000.00 | 24,000.00 | - | 4,277 |
| Jan 29, 2026 | 23,400.00 | 24,000.00 | 22,800.00 | 24,000.00 | 24,000.00 | 2.35% | 3,821 |
| Jan 28, 2026 | 23,100.00 | 23,500.00 | 22,500.00 | 23,450.00 | 23,450.00 | -0.21% | 9,246 |
| Jan 27, 2026 | 24,150.00 | 24,150.00 | 21,950.00 | 23,500.00 | 23,500.00 | -0.63% | 7,235 |
| Jan 26, 2026 | 24,800.00 | 24,800.00 | 23,250.00 | 23,650.00 | 23,650.00 | 0.85% | 3,128 |
| Jan 23, 2026 | 22,550.00 | 23,500.00 | 22,350.00 | 23,450.00 | 23,450.00 | 1.52% | 3,453 |
| Jan 22, 2026 | 22,700.00 | 23,450.00 | 22,650.00 | 23,100.00 | 23,100.00 | -0.65% | 1,551 |
| Jan 21, 2026 | 23,850.00 | 23,850.00 | 23,100.00 | 23,250.00 | 23,250.00 | -1.27% | 353 |
| Jan 20, 2026 | 23,600.00 | 23,650.00 | 22,850.00 | 23,550.00 | 23,550.00 | -0.21% | 1,522 |
| Jan 19, 2026 | 23,700.00 | 23,750.00 | 23,200.00 | 23,600.00 | 23,600.00 | -0.63% | 808 |
| Jan 16, 2026 | 23,200.00 | 23,800.00 | 22,700.00 | 23,750.00 | 23,750.00 | 0.85% | 1,812 |
| Jan 15, 2026 | 23,850.00 | 23,850.00 | 22,850.00 | 23,550.00 | 23,550.00 | 1.51% | 1,578 |
| Jan 14, 2026 | 23,950.00 | 23,950.00 | 21,600.00 | 23,200.00 | 23,200.00 | - | 2,978 |
| Jan 13, 2026 | 23,500.00 | 23,500.00 | 22,550.00 | 23,200.00 | 23,200.00 | - | 2,419 |
| Jan 12, 2026 | 23,000.00 | 23,700.00 | 23,000.00 | 23,200.00 | 23,200.00 | -0.22% | 1,880 |
| Jan 9, 2026 | 23,000.00 | 23,750.00 | 22,950.00 | 23,250.00 | 23,250.00 | - | 462 |
| Jan 8, 2026 | 23,300.00 | 23,950.00 | 22,950.00 | 23,250.00 | 23,250.00 | -2.72% | 1,255 |
| Jan 7, 2026 | 24,100.00 | 24,100.00 | 22,100.00 | 23,900.00 | 23,900.00 | -1.04% | 8,290 |
| Jan 6, 2026 | 24,600.00 | 24,600.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.62% | 524 |
| Jan 5, 2026 | 24,500.00 | 25,000.00 | 24,200.00 | 24,300.00 | 24,300.00 | -0.82% | 268 |
| Jan 2, 2026 | 24,900.00 | 24,900.00 | 23,600.00 | 24,500.00 | 24,500.00 | 0.20% | 355 |
| Dec 30, 2025 | 24,200.00 | 24,900.00 | 24,000.00 | 24,450.00 | 24,450.00 | -0.61% | 824 |
| Dec 29, 2025 | 24,750.00 | 24,950.00 | 24,450.00 | 24,600.00 | 24,600.00 | -0.81% | 277 |
| Dec 26, 2025 | 25,200.00 | 25,200.00 | 23,200.00 | 24,800.00 | 24,800.00 | 0.40% | 2,373 |
| Dec 24, 2025 | 25,100.00 | 25,450.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.79% | 3,335 |
| Dec 23, 2025 | 25,600.00 | 25,600.00 | 24,800.00 | 25,150.00 | 25,150.00 | 0.20% | 2,697 |
| Dec 22, 2025 | 25,500.00 | 25,650.00 | 25,000.00 | 25,100.00 | 25,100.00 | -2.52% | 1,562 |
| 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% | 498 |
| 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 |