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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58,700	58,000	58,000	59,100	53,700	41,125
February 19, 2026	55,100	59,900	59,900	71,500	54,900	197,329
February 13, 2026	55,800	55,300	55,300	57,000	53,900	13,569
February 12, 2026	56,000	57,000	57,000	57,000	52,900	14,465
February 11, 2026	53,600	57,000	57,000	57,800	52,300	30,767
February 10, 2026	47,750	54,100	54,100	54,100	47,300	35,784
February 09, 2026	47,900	47,600	47,600	49,250	47,000	23,701
February 06, 2026	51,900	47,500	47,500	53,400	45,100	63,842
February 05, 2026	63,500	55,800	55,800	63,500	49,100	175,156
February 04, 2026	45,550	48,950	48,950	48,950	44,000	13,152
February 03, 2026	41,650	44,450	44,450	45,000	41,650	7,805
February 02, 2026	41,450	41,700	41,700	42,500	40,450	8,250
January 30, 2026	41,400	41,650	41,650	41,750	40,450	8,684
January 29, 2026	41,100	41,700	41,700	41,850	40,200	3,428
January 28, 2026	41,000	41,350	41,350	43,000	40,750	3,546
January 27, 2026	43,000	41,000	41,000	43,000	40,700	3,261
January 26, 2026	42,000	41,950	41,950	43,050	41,500	1,725
January 23, 2026	41,350	41,950	41,950	46,600	41,100	3,043
January 22, 2026	41,800	41,200	41,200	43,050	41,200	2,984
January 21, 2026	43,300	42,250	42,250	43,300	41,800	1,638
January 20, 2026	42,150	43,000	43,000	43,350	42,150	2,200
January 19, 2026	42,600	42,800	42,800	43,100	42,300	1,821
January 16, 2026	42,550	42,500	42,500	43,150	42,200	4,071
January 15, 2026	42,650	42,250	42,250	42,800	42,000	4,658
January 14, 2026	42,500	42,650	42,650	43,250	41,950	6,825
January 13, 2026	41,300	42,400	42,400	42,700	41,050	2,624
January 12, 2026	40,450	41,300	41,300	41,500	39,400	4,870
January 09, 2026	39,950	39,500	39,500	40,250	39,500	3,101
January 08, 2026	41,800	39,800	39,800	41,800	38,100	7,791
January 07, 2026	42,400	41,600	41,600	42,800	40,700	1,958
January 06, 2026	41,450	41,550	41,550	42,000	40,600	3,089
January 05, 2026	41,450	41,000	41,000	41,600	40,450	6,526
January 02, 2026	42,100	41,450	41,450	42,450	41,150	2,257
December 30, 2025	41,900	42,100	42,100	42,800	41,650	1,967
December 29, 2025	41,750	41,900	41,900	42,650	41,400	2,282
December 26, 2025	43,200	42,150	42,150	43,200	41,650	5,767
December 24, 2025	42,950	42,600	42,600	42,950	42,150	2,877
December 23, 2025	42,150	42,950	42,950	42,950	41,700	3,671
December 22, 2025	43,550	41,850	41,850	43,550	41,800	5,722
December 19, 2025	44,150	43,550	43,550	46,500	42,650	8,988
December 18, 2025	44,250	43,400	43,400	44,250	42,900	4,801
December 17, 2025	45,700	44,450	44,450	45,700	43,600	5,252
December 16, 2025	46,450	45,700	45,700	46,500	44,750	9,234
December 15, 2025	47,850	46,450	46,450	49,900	46,350	21,934
December 12, 2025	49,000	48,100	48,100	53,700	47,400	40,536
December 11, 2025	44,900	47,600	47,600	54,100	43,450	80,702
December 10, 2025	43,200	44,800	44,800	45,750	43,200	13,290
December 09, 2025	43,700	43,500	43,500	44,050	42,600	2,466
December 08, 2025	41,850	42,900	42,900	42,900	41,300	3,096
December 05, 2025	42,700	41,850	41,850	43,100	41,850	2,524
December 04, 2025	44,200	42,700	42,700	45,200	42,700	7,705
December 03, 2025	42,150	44,200	44,200	44,350	42,150	9,745
December 02, 2025	41,550	42,150	42,150	45,000	41,200	14,016
December 01, 2025	40,750	41,200	41,200	41,300	40,400	2,159
November 28, 2025	40,600	40,650	40,650	41,300	40,150	4,256
November 27, 2025	39,900	40,200	40,200	40,600	39,600	4,027
November 26, 2025	39,500	40,200	40,200	40,200	39,250	2,387
November 25, 2025	41,100	39,300	39,300	41,150	39,050	6,438
November 24, 2025	41,950	41,150	41,150	41,950	40,300	6,182
November 21, 2025	39,500	41,150	41,150	41,350	39,150	16,077

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