BYC Co., Ltd. - 001460.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37,750	38,600	38,600	38,600	37,000	4,934
August 14, 2025	38,500	37,500	37,500	38,600	37,000	30,299
August 13, 2025	39,800	37,850	37,850	39,800	37,000	31,192
August 12, 2025	39,950	38,600	38,600	39,950	37,150	37,720
August 11, 2025	39,450	39,400	39,400	40,200	38,900	20,085
August 08, 2025	40,450	39,950	39,950	40,450	38,500	1,033
August 07, 2025	39,650	40,450	40,450	40,500	39,100	1,803
August 06, 2025	40,300	39,700	39,700	40,300	38,850	12,551
August 05, 2025	38,300	39,400	39,400	40,350	38,250	14,246
August 04, 2025	37,400	38,550	38,550	39,000	36,900	1,403
August 01, 2025	39,300	37,350	37,350	39,300	37,000	12,610
July 31, 2025	39,700	39,350	39,350	39,700	38,100	9,681
July 30, 2025	39,900	38,950	38,950	40,100	38,600	5,926
July 29, 2025	39,900	39,800	39,800	40,700	39,300	7,425
July 28, 2025	40,100	39,900	39,900	41,100	39,450	5,427
July 25, 2025	38,400	40,350	40,350	41,000	38,400	4,635
July 24, 2025	41,250	40,050	40,050	41,250	40,000	3,239
July 23, 2025	40,950	40,700	40,700	41,350	40,000	2,011
July 22, 2025	41,600	40,800	40,800	42,100	40,550	4,837
July 21, 2025	41,350	42,000	42,000	42,500	41,300	4,374
July 18, 2025	42,250	41,300	41,300	42,750	40,900	5,872
July 17, 2025	41,500	41,700	41,700	42,500	41,450	57,641
July 16, 2025	42,200	42,200	42,200	42,200	41,100	7,634
July 15, 2025	42,100	42,300	42,300	42,600	41,600	8,838
July 14, 2025	44,200	42,050	42,050	44,200	41,650	14,911
July 11, 2025	42,400	42,500	42,500	44,700	42,400	20,216
July 10, 2025	42,000	42,400	42,400	44,500	41,600	5,089
July 09, 2025	41,000	42,000	42,000	45,050	40,650	13,017
July 08, 2025	40,500	40,950	40,950	41,200	40,200	3,131
July 07, 2025	41,100	40,500	40,500	41,100	40,100	2,244
July 04, 2025	39,950	41,000	41,000	41,300	39,450	11,442
July 03, 2025	40,250	39,950	39,950	40,250	39,550	3,878
July 02, 2025	40,150	39,850	39,850	40,150	38,700	3,728
July 01, 2025	39,500	40,200	40,200	40,600	37,000	4,608
June 30, 2025	39,300	39,500	39,500	40,200	38,600	6,883
June 27, 2025	38,450	38,650	38,650	38,900	38,450	1,350
June 26, 2025	39,000	38,450	38,450	39,100	38,000	1,549
June 25, 2025	38,250	39,000	39,000	39,200	37,900	9,817
June 24, 2025	37,700	38,350	38,350	39,500	37,700	6,863
June 23, 2025	38,500	37,700	37,700	38,500	36,700	6,878
June 20, 2025	39,700	37,750	37,750	39,700	37,700	6,206
June 19, 2025	40,450	39,700	39,700	42,150	38,700	5,264
June 18, 2025	38,850	40,400	40,400	41,500	38,850	4,279
June 17, 2025	39,900	39,600	39,600	40,350	39,100	4,879
June 16, 2025	37,300	39,500	39,500	40,600	37,300	10,423
June 13, 2025	38,050	37,700	37,700	39,050	36,750	3,186
June 12, 2025	38,650	38,500	38,500	38,900	38,250	3,518
June 11, 2025	38,150	38,900	38,900	39,050	37,900	3,781
June 10, 2025	39,150	38,250	38,250	40,300	38,150	8,530
June 09, 2025	38,150	38,450	38,450	41,100	38,150	8,138
June 05, 2025	38,450	38,150	38,150	38,950	37,050	8,646
June 04, 2025	36,850	38,450	38,450	39,000	36,800	8,523
June 02, 2025	36,100	36,800	36,800	37,100	35,800	4,083
May 30, 2025	34,150	35,800	35,800	35,800	34,150	3,108
May 29, 2025	34,600	34,450	34,450	34,600	34,400	1,203
May 28, 2025	34,300	34,300	34,300	34,400	34,200	1,778
May 27, 2025	34,200	34,200	34,200	34,700	34,200	801
May 26, 2025	33,600	34,200	34,200	34,350	33,600	828
May 23, 2025	33,150	33,350	33,350	33,750	33,000	1,588
May 22, 2025	33,550	33,250	33,250	33,550	33,050	1,050

BYC Co., Ltd. (001460.KS) KSC