BYC Co., Ltd. (KRX:001465)
South Korea · Delayed Price · Currency is KRW · Preferred Stock31,650
-150 (-0.47%)
Apr 16, 2026, 1:10 PM KST
KRX:001465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 31,800.00 | 32,000.00 | 31,000.00 | 31,700.00 | - | -0.31% | 967 |
| Apr 15, 2026 | 31,450.00 | 31,800.00 | 31,150.00 | 31,800.00 | 31,800.00 | 1.11% | 902 |
| Apr 14, 2026 | 30,950.00 | 31,500.00 | 29,950.00 | 31,450.00 | 31,450.00 | 1.62% | 5,539 |
| Apr 13, 2026 | 30,250.00 | 30,950.00 | 30,250.00 | 30,950.00 | 30,950.00 | 0.65% | 241 |
| Apr 10, 2026 | 30,650.00 | 30,800.00 | 29,750.00 | 30,750.00 | 30,750.00 | 0.33% | 7,899 |
| Apr 9, 2026 | 29,800.00 | 30,650.00 | 29,500.00 | 30,650.00 | 30,650.00 | 2.00% | 1,534 |
| Apr 8, 2026 | 29,400.00 | 30,300.00 | 29,050.00 | 30,050.00 | 30,050.00 | 2.21% | 6,216 |
| Apr 7, 2026 | 28,800.00 | 29,600.00 | 28,800.00 | 29,400.00 | 29,400.00 | 0.17% | 1,177 |
| Apr 6, 2026 | 28,950.00 | 29,350.00 | 28,550.00 | 29,350.00 | 29,350.00 | 1.03% | 629 |
| Apr 3, 2026 | 28,950.00 | 29,250.00 | 28,600.00 | 29,050.00 | 29,050.00 | 0.35% | 506 |
| Apr 2, 2026 | 29,100.00 | 29,400.00 | 28,000.00 | 28,950.00 | 28,950.00 | -0.69% | 1,127 |
| Apr 1, 2026 | 28,400.00 | 29,200.00 | 28,000.00 | 29,150.00 | 29,150.00 | 2.64% | 1,690 |
| Mar 31, 2026 | 28,550.00 | 29,700.00 | 27,300.00 | 28,400.00 | 28,400.00 | -3.57% | 2,517 |
| Mar 30, 2026 | 28,750.00 | 30,100.00 | 28,300.00 | 29,450.00 | 29,450.00 | - | 5,195 |
| Mar 27, 2026 | 28,400.00 | 29,500.00 | 27,400.00 | 29,450.00 | 29,450.00 | 2.97% | 1,167 |
| Mar 26, 2026 | 28,900.00 | 28,900.00 | 28,050.00 | 28,600.00 | 28,600.00 | -0.35% | 1,041 |
| Mar 25, 2026 | 28,850.00 | 29,150.00 | 28,100.00 | 28,700.00 | 28,700.00 | -0.69% | 1,146 |
| Mar 24, 2026 | 29,700.00 | 29,700.00 | 27,450.00 | 28,900.00 | 28,900.00 | 4.14% | 838 |
| Mar 23, 2026 | 28,000.00 | 28,000.00 | 27,200.00 | 27,750.00 | 27,750.00 | -3.81% | 1,440 |
| Mar 20, 2026 | 27,100.00 | 29,800.00 | 26,700.00 | 28,850.00 | 28,850.00 | 6.46% | 9,387 |
| Mar 19, 2026 | 26,600.00 | 27,200.00 | 26,400.00 | 27,100.00 | 27,100.00 | 1.50% | 1,417 |
| Mar 18, 2026 | 26,750.00 | 26,750.00 | 26,200.00 | 26,700.00 | 26,700.00 | -0.37% | 1,282 |
| Mar 17, 2026 | 26,700.00 | 26,800.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.19% | 714 |
| Mar 16, 2026 | 26,900.00 | 26,900.00 | 26,300.00 | 26,750.00 | 26,750.00 | 0.75% | 602 |
| Mar 13, 2026 | 26,900.00 | 27,050.00 | 26,300.00 | 26,550.00 | 26,550.00 | -1.85% | 576 |
| Mar 12, 2026 | 27,200.00 | 28,200.00 | 26,650.00 | 27,050.00 | 27,050.00 | -0.55% | 1,024 |
| Mar 11, 2026 | 27,400.00 | 27,850.00 | 27,000.00 | 27,200.00 | 27,200.00 | 1.12% | 924 |
| Mar 10, 2026 | 26,450.00 | 27,900.00 | 26,200.00 | 26,900.00 | 26,900.00 | 3.86% | 1,258 |
| Mar 9, 2026 | 26,400.00 | 27,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | -5.99% | 2,663 |
| Mar 6, 2026 | 26,550.00 | 27,550.00 | 26,000.00 | 27,550.00 | 27,550.00 | 1.66% | 816 |
| Mar 5, 2026 | 26,300.00 | 27,800.00 | 26,200.00 | 27,100.00 | 27,100.00 | 3.04% | 3,456 |
| Mar 4, 2026 | 27,050.00 | 27,050.00 | 24,350.00 | 26,300.00 | 26,300.00 | -6.90% | 7,308 |
| Mar 3, 2026 | 27,900.00 | 29,350.00 | 27,500.00 | 28,250.00 | 28,250.00 | -2.75% | 2,054 |
| Feb 27, 2026 | 29,650.00 | 29,950.00 | 28,100.00 | 29,050.00 | 29,050.00 | -2.02% | 1,850 |
| Feb 26, 2026 | 30,250.00 | 30,250.00 | 27,900.00 | 29,650.00 | 29,650.00 | 1.37% | 6,183 |
| 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 |