BYC Co., Ltd. (KRX:001465)
South Korea · Delayed Price · Currency is KRW · Preferred Stock26,900
+200 (0.75%)
Sep 15, 2026, 11:03 AM KST
KRX:001465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 26,150.00 | 26,700.00 | 26,150.00 | 26,700.00 | - | - | 76 |
| Sep 14, 2026 | 26,850.00 | 26,900.00 | 26,600.00 | 26,700.00 | 26,700.00 | -0.56% | 1,547 |
| Sep 11, 2026 | 26,800.00 | 27,200.00 | 26,700.00 | 26,850.00 | 26,850.00 | -0.19% | 1,239 |
| Sep 10, 2026 | 26,600.00 | 26,900.00 | 26,000.00 | 26,900.00 | 26,900.00 | 0.94% | 5,032 |
| Sep 9, 2026 | 26,800.00 | 26,950.00 | 26,250.00 | 26,650.00 | 26,650.00 | -1.30% | 3,752 |
| Sep 8, 2026 | 26,900.00 | 27,050.00 | 26,400.00 | 27,000.00 | 27,000.00 | 0.19% | 2,806 |
| Sep 7, 2026 | 27,000.00 | 27,100.00 | 26,600.00 | 26,950.00 | 26,950.00 | -0.55% | 4,299 |
| Sep 4, 2026 | 27,000.00 | 27,250.00 | 26,900.00 | 27,100.00 | 27,100.00 | 0.37% | 1,305 |
| Sep 3, 2026 | 27,050.00 | 27,150.00 | 26,750.00 | 27,000.00 | 27,000.00 | -0.18% | 2,582 |
| Sep 2, 2026 | 26,700.00 | 27,300.00 | 26,700.00 | 27,050.00 | 27,050.00 | -0.37% | 1,958 |
| Sep 1, 2026 | 27,300.00 | 27,300.00 | 26,800.00 | 27,150.00 | 27,150.00 | 0.18% | 2,060 |
| Aug 31, 2026 | 26,600.00 | 27,150.00 | 26,600.00 | 27,100.00 | 27,100.00 | 0.56% | 1,343 |
| Aug 28, 2026 | 27,000.00 | 27,000.00 | 26,700.00 | 26,950.00 | 26,950.00 | - | 1,741 |
| Aug 27, 2026 | 26,700.00 | 27,150.00 | 26,700.00 | 26,950.00 | 26,950.00 | - | 1,789 |
| Aug 26, 2026 | 27,050.00 | 27,250.00 | 26,500.00 | 26,950.00 | 26,950.00 | -0.19% | 3,467 |
| Aug 25, 2026 | 26,700.00 | 27,200.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.93% | 1,594 |
| Aug 24, 2026 | 26,800.00 | 26,850.00 | 26,500.00 | 26,750.00 | 26,750.00 | - | 1,840 |
| Aug 21, 2026 | 26,750.00 | 27,000.00 | 26,400.00 | 26,750.00 | 26,750.00 | -0.74% | 2,307 |
| Aug 20, 2026 | 26,700.00 | 26,950.00 | 26,700.00 | 26,950.00 | 26,950.00 | 0.94% | 2,199 |
| Aug 19, 2026 | 26,900.00 | 27,000.00 | 26,550.00 | 26,700.00 | 26,700.00 | -1.11% | 2,554 |
| Aug 18, 2026 | 26,500.00 | 27,300.00 | 26,400.00 | 27,000.00 | 27,000.00 | 1.89% | 1,802 |
| Aug 14, 2026 | 25,750.00 | 26,600.00 | 25,750.00 | 26,500.00 | 26,500.00 | 2.32% | 3,276 |
| Aug 13, 2026 | 25,200.00 | 25,950.00 | 25,200.00 | 25,900.00 | 25,900.00 | 2.78% | 1,561 |
| Aug 12, 2026 | 25,100.00 | 25,200.00 | 24,900.00 | 25,200.00 | 25,200.00 | 1.20% | 782 |
| Aug 11, 2026 | 25,100.00 | 25,150.00 | 24,750.00 | 24,900.00 | 24,900.00 | - | 547 |
| Aug 10, 2026 | 25,300.00 | 25,300.00 | 24,650.00 | 24,900.00 | 24,900.00 | -1.58% | 398 |
| Aug 7, 2026 | 25,400.00 | 25,700.00 | 24,600.00 | 25,300.00 | 25,300.00 | -0.39% | 243 |
| Aug 6, 2026 | 24,400.00 | 26,450.00 | 24,400.00 | 25,400.00 | 25,400.00 | 6.05% | 1,966 |
| Aug 5, 2026 | 24,000.00 | 24,100.00 | 23,750.00 | 23,950.00 | 23,950.00 | 0.63% | 241 |
| Aug 4, 2026 | 23,500.00 | 23,850.00 | 21,950.00 | 23,800.00 | 23,800.00 | 2.37% | 2,205 |
| Aug 3, 2026 | 22,600.00 | 23,700.00 | 22,550.00 | 23,250.00 | 23,250.00 | 3.10% | 3,580 |
| Jul 31, 2026 | 22,350.00 | 22,650.00 | 21,700.00 | 22,550.00 | 22,550.00 | 4.64% | 549 |
| Jul 30, 2026 | 21,500.00 | 21,750.00 | 21,250.00 | 21,550.00 | 21,550.00 | 0.70% | 180 |
| Jul 29, 2026 | 21,200.00 | 21,650.00 | 20,100.00 | 21,400.00 | 21,400.00 | 0.94% | 1,726 |
| Jul 28, 2026 | 23,550.00 | 23,550.00 | 21,150.00 | 21,200.00 | 21,200.00 | -9.59% | 4,422 |
| Jul 27, 2026 | 23,450.00 | 23,500.00 | 23,250.00 | 23,450.00 | 23,450.00 | 0.21% | 73 |
| Jul 24, 2026 | 23,500.00 | 23,500.00 | 22,900.00 | 23,400.00 | 23,400.00 | 0.21% | 181 |
| Jul 23, 2026 | 23,400.00 | 23,400.00 | 23,200.00 | 23,350.00 | 23,350.00 | 0.86% | 77 |
| Jul 22, 2026 | 23,500.00 | 23,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | 0.87% | 83 |
| Jul 21, 2026 | 23,050.00 | 23,050.00 | 22,850.00 | 22,950.00 | 22,950.00 | -0.22% | 84 |
| Jul 20, 2026 | 23,250.00 | 23,250.00 | 22,400.00 | 23,000.00 | 23,000.00 | -1.08% | 1,341 |
| Jul 16, 2026 | 23,300.00 | 23,300.00 | 22,850.00 | 23,250.00 | 23,250.00 | -0.21% | 560 |
| Jul 15, 2026 | 23,300.00 | 23,300.00 | 23,150.00 | 23,300.00 | 23,300.00 | 0.65% | 113 |
| Jul 14, 2026 | 23,250.00 | 23,250.00 | 22,650.00 | 23,150.00 | 23,150.00 | - | 1,482 |
| Jul 13, 2026 | 23,450.00 | 23,450.00 | 22,600.00 | 23,150.00 | 23,150.00 | -0.64% | 98 |
| Jul 10, 2026 | 23,500.00 | 23,500.00 | 22,600.00 | 23,300.00 | 23,300.00 | 0.43% | 486 |
| Jul 9, 2026 | 22,200.00 | 23,200.00 | 21,550.00 | 23,200.00 | 23,200.00 | 2.43% | 1,105 |
| Jul 8, 2026 | 23,600.00 | 23,650.00 | 22,350.00 | 22,650.00 | 22,650.00 | -4.43% | 278 |
| Jul 7, 2026 | 23,750.00 | 24,450.00 | 23,250.00 | 23,700.00 | 23,700.00 | 0.64% | 1,338 |
| Jul 6, 2026 | 23,600.00 | 24,300.00 | 23,250.00 | 23,550.00 | 23,550.00 | 0.43% | 1,330 |