BYC Co., Ltd. (KRX:001465)
South Korea · Delayed Price · Currency is KRW · Preferred Stock25,700
-1,250 (-4.64%)
Jun 2, 2026, 3:30 PM KST
KRX:001465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27,150.00 | 27,150.00 | 24,450.00 | 25,700.00 | 25,700.00 | -4.64% | 2,681 |
| Jun 1, 2026 | 27,750.00 | 27,750.00 | 25,000.00 | 26,950.00 | 26,950.00 | -2.71% | 5,913 |
| May 29, 2026 | 28,050.00 | 28,100.00 | 27,150.00 | 27,700.00 | 27,700.00 | -1.95% | 1,066 |
| May 28, 2026 | 28,300.00 | 28,850.00 | 27,950.00 | 28,250.00 | 28,250.00 | -2.92% | 418 |
| May 27, 2026 | 29,200.00 | 30,150.00 | 28,350.00 | 29,100.00 | 29,100.00 | -3.48% | 2,177 |
| May 26, 2026 | 31,100.00 | 31,100.00 | 29,900.00 | 30,150.00 | 30,150.00 | -1.79% | 410 |
| May 22, 2026 | 29,900.00 | 30,800.00 | 29,850.00 | 30,700.00 | 30,700.00 | 3.54% | 1,954 |
| May 21, 2026 | 29,300.00 | 30,000.00 | 29,100.00 | 29,650.00 | 29,650.00 | 2.07% | 981 |
| May 20, 2026 | 29,450.00 | 30,100.00 | 28,900.00 | 29,050.00 | 29,050.00 | -3.49% | 1,004 |
| May 19, 2026 | 30,700.00 | 31,000.00 | 29,975.00 | 30,100.00 | 30,100.00 | -2.90% | 595 |
| May 18, 2026 | 31,200.00 | 31,200.00 | 30,400.00 | 31,000.00 | 31,000.00 | -2.36% | 1,702 |
| May 15, 2026 | 32,700.00 | 32,700.00 | 31,350.00 | 31,750.00 | 31,750.00 | -3.20% | 1,757 |
| May 14, 2026 | 32,150.00 | 32,800.00 | 31,950.00 | 32,800.00 | 32,800.00 | 2.02% | 299 |
| May 13, 2026 | 32,050.00 | 32,350.00 | 31,400.00 | 32,150.00 | 32,150.00 | 0.63% | 401 |
| May 12, 2026 | 31,800.00 | 32,400.00 | 30,600.00 | 31,950.00 | 31,950.00 | -1.69% | 3,003 |
| May 11, 2026 | 33,050.00 | 33,750.00 | 32,000.00 | 32,500.00 | 32,500.00 | -2.40% | 1,437 |
| May 8, 2026 | 32,900.00 | 33,300.00 | 32,000.00 | 33,300.00 | 33,300.00 | 1.52% | 2,929 |
| May 7, 2026 | 33,950.00 | 34,000.00 | 32,700.00 | 32,800.00 | 32,800.00 | -3.53% | 1,064 |
| May 6, 2026 | 33,200.00 | 34,000.00 | 32,950.00 | 34,000.00 | 34,000.00 | 0.29% | 3,810 |
| May 4, 2026 | 33,950.00 | 34,400.00 | 33,750.00 | 33,900.00 | 33,900.00 | -0.29% | 501 |
| Apr 30, 2026 | 34,200.00 | 34,200.00 | 33,350.00 | 34,000.00 | 34,000.00 | -0.58% | 849 |
| Apr 29, 2026 | 34,150.00 | 34,500.00 | 31,900.00 | 34,200.00 | 34,200.00 | 0.59% | 1,518 |
| Apr 28, 2026 | 34,350.00 | 34,600.00 | 33,400.00 | 34,000.00 | 34,000.00 | 0.15% | 1,092 |
| Apr 27, 2026 | 33,900.00 | 34,000.00 | 33,300.00 | 33,950.00 | 33,950.00 | 1.19% | 4,154 |
| Apr 24, 2026 | 33,300.00 | 34,050.00 | 33,000.00 | 33,550.00 | 33,550.00 | 0.75% | 1,090 |
| Apr 23, 2026 | 32,850.00 | 33,750.00 | 32,750.00 | 33,300.00 | 33,300.00 | - | 1,971 |
| Apr 22, 2026 | 33,700.00 | 33,700.00 | 32,650.00 | 33,300.00 | 33,300.00 | -1.04% | 1,961 |
| Apr 21, 2026 | 33,550.00 | 34,000.00 | 32,500.00 | 33,650.00 | 33,650.00 | 2.59% | 3,014 |
| Apr 20, 2026 | 32,200.00 | 32,800.00 | 31,500.00 | 32,800.00 | 32,800.00 | 1.08% | 2,762 |
| Apr 17, 2026 | 32,000.00 | 32,500.00 | 31,750.00 | 32,450.00 | 32,450.00 | 1.72% | 1,620 |
| Apr 16, 2026 | 31,800.00 | 32,000.00 | 31,000.00 | 31,900.00 | 31,900.00 | 0.31% | 5,901 |
| 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% | 1,178 |
| 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% | 3,288 |
| 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% | 1,147 |
| 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% | 9,516 |