BYC Co., Ltd. (KRX:001465)
South Korea · Delayed Price · Currency is KRW 25,800
-200 (-0.77%)
Oct 23, 2026, 3:11 PM KST
KRX:001465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26,100.00 | 26,100.00 | 25,050.00 | 25,800.00 | 25,800.00 | -0.77% | 4,140 |
| 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 |
| 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 |