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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	40,400	39,950	39,950	40,650	39,950	1,496
September 03, 2025	39,600	40,400	40,400	40,750	39,600	2,246
September 02, 2025	41,000	40,050	40,050	41,250	39,600	3,165
September 01, 2025	39,800	41,350	41,350	41,750	39,150	2,993
August 29, 2025	39,600	40,250	40,250	40,250	39,450	2,462
August 28, 2025	40,500	39,700	39,700	40,500	39,600	3,082
August 27, 2025	39,600	40,100	40,100	40,500	38,950	4,988
August 26, 2025	38,800	39,600	39,600	40,000	38,300	2,821
August 25, 2025	38,500	38,800	38,800	39,300	38,350	4,560
August 22, 2025	38,900	38,900	38,900	39,700	38,400	2,029
August 21, 2025	40,550	38,900	38,900	40,550	38,750	4,807
August 20, 2025	38,500	39,500	39,500	39,750	37,700	4,476
August 19, 2025	38,300	38,400	38,400	38,750	37,400	7,430
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

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