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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	25,250	25,000	25,000	25,250	24,650	4,781
December 04, 2025	25,200	25,050	25,050	25,300	24,750	3,692
December 03, 2025	24,100	25,250	25,250	25,350	24,100	15,817
December 02, 2025	23,850	24,300	24,300	24,600	23,850	6,604
December 01, 2025	23,900	23,700	23,700	23,950	23,550	5,135
November 28, 2025	24,050	23,900	23,900	24,100	23,700	1,521
November 27, 2025	24,000	23,900	23,900	24,000	23,650	4,273
November 26, 2025	23,750	23,800	23,800	24,000	23,600	1,715
November 25, 2025	24,050	23,750	23,750	24,050	22,800	2,433
November 24, 2025	23,500	23,800	23,800	23,900	23,300	3,263
November 21, 2025	22,650	23,500	23,500	23,500	22,550	3,562
November 20, 2025	22,900	23,050	23,050	23,100	22,850	3,343
November 19, 2025	22,800	22,900	22,900	22,900	22,600	1,471
November 18, 2025	22,900	22,800	22,800	22,900	22,400	1,821
November 17, 2025	23,000	22,950	22,950	23,000	22,100	3,154
November 14, 2025	23,300	22,600	22,600	23,300	22,350	1,750
November 13, 2025	23,200	22,950	22,950	23,200	22,700	2,496
November 12, 2025	22,700	22,900	22,900	23,000	22,600	3,107
November 11, 2025	22,700	22,650	22,650	23,200	22,500	2,253
November 10, 2025	22,600	22,750	22,750	22,900	22,300	2,672
November 07, 2025	22,900	22,400	22,400	23,000	22,150	1,967
November 06, 2025	22,800	22,600	22,600	22,900	22,000	5,812
November 05, 2025	22,800	22,500	22,500	22,850	21,650	3,630
November 04, 2025	22,750	22,800	22,800	22,900	22,050	1,826
November 03, 2025	23,000	22,850	22,850	23,100	22,600	5,608
October 31, 2025	22,350	22,800	22,800	23,000	22,100	2,228
October 30, 2025	22,600	22,350	22,350	23,200	21,900	2,919
October 29, 2025	22,500	22,600	22,600	22,850	21,700	2,607
October 28, 2025	22,650	22,450	22,450	22,750	21,900	3,430
October 27, 2025	23,100	22,750	22,750	23,250	22,000	6,517
October 24, 2025	23,000	23,150	23,150	23,500	22,900	1,399
October 23, 2025	23,100	23,150	23,150	23,550	22,850	858
October 22, 2025	22,800	23,150	23,150	23,150	21,550	7,620
October 21, 2025	23,150	22,600	22,600	23,150	21,900	6,599
October 20, 2025	23,000	23,150	23,150	23,300	22,750	3,433
October 17, 2025	23,200	23,050	23,050	23,250	22,600	4,890
October 16, 2025	23,300	23,100	23,100	23,300	22,600	11,475
October 15, 2025	23,150	23,000	23,000	23,450	22,050	10,938
October 14, 2025	23,050	23,000	23,000	23,850	22,650	4,565
October 13, 2025	24,350	23,900	23,900	24,350	23,400	583
October 10, 2025	24,600	23,800	23,800	24,600	23,450	4,460
October 02, 2025	24,850	24,600	24,600	24,900	24,200	2,270
October 01, 2025	24,950	24,850	24,850	24,950	24,200	360
September 30, 2025	25,050	24,850	24,850	25,050	24,600	353
September 29, 2025	25,100	24,750	24,750	25,100	24,500	1,372
September 26, 2025	24,700	24,750	24,750	24,850	24,000	1,568
September 25, 2025	25,100	24,850	24,850	25,100	24,425	795
September 24, 2025	25,000	24,750	24,750	25,050	24,350	10,440
September 23, 2025	25,800	25,050	25,050	25,800	24,850	2,266
September 22, 2025	25,800	25,450	25,450	26,350	25,000	1,900
September 19, 2025	26,000	25,800	25,800	26,000	25,400	1,025
September 18, 2025	26,800	26,000	26,000	26,800	25,000	2,345
September 17, 2025	26,250	26,050	26,050	26,250	25,600	1,260
September 16, 2025	26,450	26,250	26,250	26,450	25,900	961
September 15, 2025	26,200	26,450	26,450	26,750	25,900	4,487
September 12, 2025	26,000	26,200	26,200	26,250	26,000	2,197
September 11, 2025	26,200	26,150	26,150	26,300	26,000	1,914
September 10, 2025	26,200	26,250	26,250	26,350	25,700	981
September 09, 2025	25,600	26,200	26,200	26,350	25,600	3,119
September 08, 2025	26,400	25,600	25,600	26,400	25,600	3,152

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