BYC Co., Ltd. (KRX:001465)
South Korea · Delayed Price · Currency is KRW 24,450
+350 (1.45%)
Nov 13, 2026, 3:16 PM KST
KRX:001465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23,500.00 | 24,550.00 | 23,500.00 | 24,450.00 | 24,450.00 | 1.45% | 1,123 |
| Nov 12, 2026 | 23,800.00 | 24,400.00 | 23,400.00 | 24,100.00 | 24,100.00 | - | 1,103 |
| Nov 11, 2026 | 24,000.00 | 24,500.00 | 23,650.00 | 24,100.00 | 24,100.00 | 1.90% | 1,278 |
| Nov 10, 2026 | 23,200.00 | 23,950.00 | 23,200.00 | 23,650.00 | 23,650.00 | 1.28% | 1,222 |
| Nov 9, 2026 | 21,150.00 | 23,500.00 | 21,150.00 | 23,350.00 | 23,350.00 | 1.08% | 3,276 |
| Nov 6, 2026 | 23,500.00 | 23,500.00 | 22,850.00 | 23,100.00 | 23,100.00 | -3.95% | 1,161 |
| Nov 5, 2026 | 23,800.00 | 24,550.00 | 23,550.00 | 24,050.00 | 24,050.00 | 0.21% | 1,583 |
| Nov 4, 2026 | 23,850.00 | 24,000.00 | 23,350.00 | 24,000.00 | 24,000.00 | 0.21% | 1,594 |
| Nov 3, 2026 | 24,000.00 | 24,050.00 | 23,700.00 | 23,950.00 | 23,950.00 | -1.03% | 1,305 |
| Nov 2, 2026 | 23,700.00 | 24,600.00 | 23,700.00 | 24,200.00 | 24,200.00 | -0.82% | 1,627 |
| Oct 30, 2026 | 25,400.00 | 25,400.00 | 23,900.00 | 24,400.00 | 24,400.00 | -2.01% | 3,327 |
| Oct 29, 2026 | 24,550.00 | 24,950.00 | 24,400.00 | 24,900.00 | 24,900.00 | -2.16% | 5,053 |
| Oct 28, 2026 | 25,000.00 | 25,500.00 | 24,500.00 | 25,450.00 | 25,450.00 | 0.20% | 3,563 |
| Oct 27, 2026 | 25,150.00 | 25,650.00 | 25,100.00 | 25,400.00 | 25,400.00 | 1.20% | 1,412 |
| Oct 26, 2026 | 25,600.00 | 26,200.00 | 24,600.00 | 25,100.00 | 25,100.00 | -2.71% | 3,010 |
| Oct 23, 2026 | 26,100.00 | 26,100.00 | 25,000.00 | 25,800.00 | 25,800.00 | -0.77% | 4,137 |
| Oct 22, 2026 | 26,100.00 | 26,150.00 | 25,800.00 | 26,000.00 | 26,000.00 | 0.19% | 1,918 |
| Oct 21, 2026 | 26,000.00 | 26,100.00 | 25,900.00 | 25,950.00 | 25,950.00 | -0.19% | 1,208 |
| Oct 20, 2026 | 25,950.00 | 26,050.00 | 25,500.00 | 26,000.00 | 26,000.00 | 0.19% | 1,393 |
| Oct 19, 2026 | 26,000.00 | 26,050.00 | 25,700.00 | 25,950.00 | 25,950.00 | -0.57% | 1,025 |
| Oct 16, 2026 | 26,200.00 | 26,200.00 | 25,900.00 | 26,100.00 | 26,100.00 | 0.77% | 1,275 |
| Oct 15, 2026 | 26,000.00 | 27,000.00 | 25,300.00 | 25,900.00 | 25,900.00 | -2.81% | 5,247 |
| Oct 14, 2026 | 26,150.00 | 26,850.00 | 26,000.00 | 26,650.00 | 26,650.00 | 0.19% | 1,387 |
| Oct 13, 2026 | 26,500.00 | 26,900.00 | 26,150.00 | 26,600.00 | 26,600.00 | -1.12% | 1,210 |
| Oct 12, 2026 | 26,800.00 | 26,900.00 | 26,650.00 | 26,900.00 | 26,900.00 | 0.19% | 1,218 |
| Oct 8, 2026 | 26,900.00 | 26,900.00 | 26,750.00 | 26,850.00 | 26,850.00 | -0.37% | 1,158 |
| Oct 7, 2026 | 26,750.00 | 27,000.00 | 26,350.00 | 26,950.00 | 26,950.00 | 2.08% | 1,802 |
| Oct 6, 2026 | 26,300.00 | 26,850.00 | 25,800.00 | 26,400.00 | 26,400.00 | 0.38% | 1,457 |
| Oct 2, 2026 | 25,800.00 | 26,300.00 | 25,500.00 | 26,300.00 | 26,300.00 | 0.38% | 4,264 |
| Oct 1, 2026 | 26,050.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 0.58% | 1,063 |
| Sep 30, 2026 | 26,100.00 | 26,200.00 | 25,750.00 | 26,050.00 | 26,050.00 | -2.07% | 1,493 |
| Sep 29, 2026 | 26,550.00 | 26,600.00 | 25,850.00 | 26,600.00 | 26,600.00 | 0.19% | 2,394 |
| Sep 28, 2026 | 26,550.00 | 26,650.00 | 26,150.00 | 26,550.00 | 26,550.00 | - | 1,095 |
| Sep 23, 2026 | 26,850.00 | 26,850.00 | 26,000.00 | 26,550.00 | 26,550.00 | -0.93% | 3,032 |
| Sep 22, 2026 | 26,900.00 | 27,000.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.37% | 1,059 |
| Sep 21, 2026 | 26,900.00 | 26,950.00 | 26,650.00 | 26,900.00 | 26,900.00 | -0.37% | 1,150 |
| Sep 18, 2026 | 26,950.00 | 27,000.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.19% | 1,749 |
| Sep 17, 2026 | 26,600.00 | 27,050.00 | 26,600.00 | 26,950.00 | 26,950.00 | 0.19% | 1,182 |
| Sep 16, 2026 | 26,650.00 | 27,000.00 | 26,000.00 | 26,900.00 | 26,900.00 | 0.75% | 3,391 |
| Sep 15, 2026 | 26,150.00 | 26,950.00 | 26,150.00 | 26,700.00 | 26,700.00 | - | 1,270 |
| 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% | 2,807 |
| 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 |