BYC Co., Ltd. - 001465.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	25,450	25,300	25,300	25,450	22,950	4,783
August 14, 2025	25,650	25,250	25,250	25,650	25,000	3,860
August 13, 2025	25,950	25,400	25,400	25,950	25,000	1,526
August 12, 2025	26,900	25,650	25,650	26,900	25,400	4,040
August 11, 2025	26,200	26,200	26,200	26,400	25,450	2,888
August 08, 2025	26,250	26,200	26,200	26,400	25,550	8,742
August 07, 2025	26,000	26,250	26,250	26,450	25,950	2,529
August 06, 2025	25,950	26,000	26,000	26,350	25,600	5,533
August 05, 2025	25,550	25,950	25,950	26,000	24,900	5,219
August 04, 2025	25,250	25,550	25,550	25,600	24,950	5,624
August 01, 2025	25,800	25,250	25,250	25,800	24,050	9,438
July 31, 2025	25,300	25,350	25,350	25,650	25,050	3,250
July 30, 2025	25,800	25,300	25,300	25,800	24,950	2,776
July 29, 2025	25,850	25,200	25,200	25,850	24,800	5,818
July 28, 2025	25,750	25,050	25,050	25,750	24,850	5,761
July 25, 2025	24,950	25,650	25,650	25,800	24,500	6,416
July 24, 2025	26,000	24,950	24,950	26,000	24,500	11,395
July 23, 2025	26,700	26,000	26,000	26,700	25,350	3,734
July 22, 2025	25,800	26,000	26,000	27,000	25,400	9,070
July 21, 2025	26,300	26,000	26,000	27,800	25,300	21,967
July 18, 2025	28,500	26,300	26,300	28,500	25,950	17,326
July 17, 2025	29,450	28,500	28,500	29,450	27,700	8,165
July 16, 2025	29,450	29,200	29,200	29,450	28,250	9,186
July 15, 2025	28,700	29,350	29,350	29,500	27,700	17,583
July 14, 2025	26,150	28,700	28,700	28,950	26,000	30,676
July 11, 2025	25,750	26,150	26,150	26,350	25,600	19,517
July 10, 2025	24,750	25,600	25,600	25,600	24,300	10,286
July 09, 2025	23,800	24,750	24,750	25,000	23,500	17,577
July 08, 2025	23,600	23,550	23,550	23,600	22,800	6,642
July 07, 2025	23,500	23,150	23,150	23,500	22,700	6,461
July 04, 2025	23,950	23,500	23,500	23,950	22,800	11,746
July 03, 2025	23,300	23,950	23,950	24,100	23,250	8,763
July 02, 2025	23,250	23,300	23,300	23,350	22,450	10,921
July 01, 2025	23,300	23,250	23,250	23,300	22,900	6,568
June 30, 2025	23,300	23,300	23,300	23,450	22,500	9,449
June 27, 2025	23,000	23,300	23,300	23,300	22,500	6,456
June 26, 2025	23,000	23,000	23,000	23,000	21,700	6,627
June 25, 2025	23,500	22,950	22,950	23,500	22,400	7,088
June 24, 2025	21,950	23,050	23,050	23,500	21,850	18,873
June 23, 2025	21,350	21,900	21,900	21,900	19,970	46,867
June 20, 2025	24,000	21,400	21,400	24,500	21,000	36,537
June 19, 2025	23,550	23,700	23,700	24,500	23,250	26,411
June 18, 2025	23,300	23,050	23,050	23,550	22,050	32,344
June 17, 2025	22,000	22,750	22,750	23,750	21,550	56,258
June 16, 2025	18,220	20,850	20,850	22,700	17,890	102,395
June 13, 2025	18,210	17,870	17,870	18,230	17,720	2,786
June 12, 2025	18,070	18,150	18,150	18,200	18,000	8,882
June 11, 2025	17,720	18,020	18,020	18,030	17,720	14,319
June 10, 2025	17,320	17,710	17,710	17,740	17,320	9,534
June 09, 2025	16,490	17,310	17,310	17,340	16,490	9,067
June 05, 2025	16,440	16,420	16,420	16,570	16,000	7,171
June 04, 2025	15,930	16,420	16,420	16,420	15,670	8,914
June 02, 2025	15,510	15,790	15,790	15,870	15,510	4,433
May 30, 2025	15,440	15,510	15,510	15,750	15,310	3,448
May 29, 2025	15,400	15,440	15,440	15,500	15,270	1,326
May 28, 2025	15,160	15,300	15,300	15,380	14,880	2,209
May 27, 2025	15,190	15,160	15,160	15,210	15,020	656
May 26, 2025	14,870	15,150	15,150	15,160	14,600	2,228
May 23, 2025	14,500	14,860	14,860	14,860	14,500	1,770
May 22, 2025	14,580	14,700	14,700	14,780	14,560	501

BYC Co., Ltd. (001465.KS) KSC