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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	37,950	39,600	39,600	39,800	37,600	5,675
November 19, 2025	38,300	37,500	37,500	38,300	36,650	2,235
November 18, 2025	38,750	37,450	37,450	38,750	37,050	6,577
November 17, 2025	39,050	38,400	38,400	39,050	37,500	5,228
November 14, 2025	39,500	38,500	38,500	40,800	38,500	9,644
November 13, 2025	39,500	40,000	40,000	40,450	39,500	4,552
November 12, 2025	39,250	39,650	39,650	39,850	38,650	5,632
November 11, 2025	38,400	38,250	38,250	39,400	38,150	8,398
November 10, 2025	37,300	38,350	38,350	38,550	37,250	9,298
November 07, 2025	38,200	37,300	37,300	38,200	36,500	7,078
November 06, 2025	37,350	37,500	37,500	37,600	36,850	3,557
November 05, 2025	38,400	37,350	37,350	38,400	35,800	7,107
November 04, 2025	38,300	37,800	37,800	38,950	37,150	6,326
November 03, 2025	37,500	38,700	38,700	39,200	37,400	10,256
October 31, 2025	37,300	37,500	37,500	37,750	36,600	5,947
October 30, 2025	36,100	36,200	36,200	36,500	35,850	1,322
October 29, 2025	36,000	36,200	36,200	36,400	35,700	1,560
October 28, 2025	36,100	36,400	36,400	36,650	36,100	495
October 27, 2025	36,650	36,750	36,750	37,000	36,100	2,800
October 24, 2025	37,500	37,000	37,000	37,750	36,400	1,555
October 23, 2025	37,250	36,850	36,850	37,250	36,500	1,013
October 22, 2025	36,750	36,350	36,350	37,000	36,050	2,844
October 21, 2025	37,150	36,750	36,750	38,550	36,600	2,835
October 20, 2025	36,500	37,150	37,150	37,350	36,100	1,622
October 17, 2025	36,700	36,500	36,500	36,700	35,900	1,533
October 16, 2025	36,350	36,750	36,750	37,250	35,800	1,946
October 15, 2025	36,300	36,350	36,350	36,800	36,050	2,266
October 14, 2025	37,350	36,300	36,300	38,000	36,000	4,037
October 13, 2025	38,350	37,200	37,200	38,350	36,900	578
October 10, 2025	38,150	37,550	37,550	38,400	37,000	2,278
October 02, 2025	37,800	38,150	38,150	38,750	37,650	1,978
October 01, 2025	38,850	37,800	37,800	38,850	37,750	2,158
September 30, 2025	39,500	38,600	38,600	39,500	38,150	663
September 29, 2025	39,900	38,700	38,700	40,050	38,200	2,177
September 26, 2025	39,900	38,700	38,700	39,900	38,300	2,354
September 25, 2025	40,800	39,250	39,250	40,800	39,100	1,039
September 24, 2025	40,400	39,350	39,350	41,400	39,100	1,689
September 23, 2025	38,900	39,450	39,450	39,800	38,900	3,964
September 22, 2025	39,400	38,900	38,900	40,350	38,900	3,106
September 19, 2025	39,700	39,300	39,300	39,950	38,900	3,832
September 18, 2025	40,500	39,350	39,350	40,500	38,750	5,282
September 17, 2025	40,100	39,300	39,300	40,100	39,100	1,269
September 16, 2025	39,500	40,100	40,100	40,850	37,800	4,261
September 15, 2025	40,750	40,250	40,250	40,750	40,050	4,478
September 12, 2025	41,350	40,250	40,250	41,350	40,200	4,051
September 11, 2025	40,600	40,900	40,900	40,900	40,100	3,433
September 10, 2025	41,050	40,550	40,550	41,050	39,950	5,256
September 09, 2025	40,350	40,550	40,550	40,750	39,900	3,368
September 08, 2025	40,750	40,300	40,300	40,900	39,900	5,186
September 05, 2025	39,950	40,100	40,100	40,700	39,900	2,670

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