BYC Co., Ltd. (KRX:001465)
South Korea · Delayed Price · Currency is KRW · Preferred Stock22,900
-100 (-0.43%)
Jul 21, 2026, 2:24 PM KST
KRX:001465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 23,050.00 | 23,050.00 | 22,950.00 | 22,950.00 | - | -0.22% | 35 |
| 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 |
| Jul 3, 2026 | 23,250.00 | 23,450.00 | 22,750.00 | 23,450.00 | 23,450.00 | 0.86% | 147 |
| Jul 2, 2026 | 23,250.00 | 23,800.00 | 22,300.00 | 23,250.00 | 23,250.00 | 0.22% | 2,085 |
| Jul 1, 2026 | 22,700.00 | 23,400.00 | 22,100.00 | 23,200.00 | 23,200.00 | 2.43% | 345 |
| Jun 30, 2026 | 22,900.00 | 22,900.00 | 21,600.00 | 22,650.00 | 22,650.00 | 1.12% | 381 |
| Jun 29, 2026 | 21,800.00 | 22,450.00 | 21,300.00 | 22,400.00 | 22,400.00 | 2.75% | 935 |
| Jun 26, 2026 | 22,750.00 | 22,750.00 | 20,500.00 | 21,800.00 | 21,800.00 | -3.33% | 4,883 |
| Jun 25, 2026 | 22,100.00 | 22,550.00 | 21,750.00 | 22,550.00 | 22,550.00 | 1.35% | 689 |
| Jun 24, 2026 | 21,950.00 | 22,700.00 | 21,550.00 | 22,250.00 | 22,250.00 | 0.91% | 1,598 |
| Jun 23, 2026 | 22,850.00 | 23,300.00 | 22,000.00 | 22,050.00 | 22,050.00 | -5.57% | 1,458 |
| Jun 22, 2026 | 23,450.00 | 23,800.00 | 22,800.00 | 23,350.00 | 23,350.00 | -0.43% | 412 |
| Jun 19, 2026 | 23,350.00 | 24,450.00 | 23,100.00 | 23,450.00 | 23,450.00 | -1.68% | 538 |
| Jun 18, 2026 | 24,950.00 | 24,950.00 | 23,800.00 | 23,850.00 | 23,850.00 | -4.02% | 680 |
| Jun 17, 2026 | 25,000.00 | 25,000.00 | 24,500.00 | 24,850.00 | 24,850.00 | -0.40% | 328 |
| Jun 16, 2026 | 25,550.00 | 25,550.00 | 24,700.00 | 24,950.00 | 24,950.00 | -2.35% | 412 |
| Jun 15, 2026 | 25,500.00 | 25,800.00 | 24,600.00 | 25,550.00 | 25,550.00 | 0.99% | 502 |
| Jun 12, 2026 | 25,100.00 | 25,800.00 | 24,850.00 | 25,300.00 | 25,300.00 | 1.61% | 1,362 |
| Jun 11, 2026 | 25,050.00 | 25,050.00 | 24,000.00 | 24,900.00 | 24,900.00 | - | 1,030 |
| Jun 10, 2026 | 24,700.00 | 25,300.00 | 24,050.00 | 24,900.00 | 24,900.00 | 0.61% | 664 |
| Jun 9, 2026 | 23,900.00 | 24,900.00 | 23,900.00 | 24,750.00 | 24,750.00 | 4.65% | 1,330 |
| Jun 8, 2026 | 25,000.00 | 25,000.00 | 23,000.00 | 23,650.00 | 23,650.00 | -5.40% | 1,153 |
| Jun 5, 2026 | 24,900.00 | 25,000.00 | 23,950.00 | 25,000.00 | 25,000.00 | -0.40% | 798 |
| Jun 4, 2026 | 25,300.00 | 25,300.00 | 23,600.00 | 25,100.00 | 25,100.00 | -2.33% | 2,860 |
| 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 |