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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27,300	27,950	27,950	28,200	27,150	12,829
February 19, 2026	27,100	28,100	28,100	34,800	26,100	85,737
February 13, 2026	27,950	27,100	27,100	27,950	25,900	6,797
February 12, 2026	27,150	27,550	27,550	27,600	26,300	8,146
February 11, 2026	26,500	27,300	27,300	27,850	25,500	8,711
February 10, 2026	25,100	26,550	26,550	26,550	24,800	7,141
February 09, 2026	24,750	24,850	24,850	24,850	24,050	3,596
February 06, 2026	26,050	24,750	24,750	26,100	23,900	14,343
February 05, 2026	31,850	27,200	27,200	31,850	26,050	108,080
February 04, 2026	25,050	25,800	25,800	25,800	24,700	3,687
February 03, 2026	23,600	24,950	24,950	25,050	23,600	5,984
February 02, 2026	23,300	23,600	23,600	23,850	23,000	2,835
January 30, 2026	24,200	24,000	24,000	24,200	23,550	4,350
January 29, 2026	23,400	24,000	24,000	24,000	22,800	3,821
January 28, 2026	23,100	23,450	23,450	23,500	22,500	9,246
January 27, 2026	24,150	23,500	23,500	24,150	21,950	7,261
January 26, 2026	24,800	23,650	23,650	24,800	23,250	3,151
January 23, 2026	22,550	23,450	23,450	23,500	22,350	3,724
January 22, 2026	22,700	23,100	23,100	23,450	22,650	1,556
January 21, 2026	23,850	23,250	23,250	23,850	23,100	364
January 20, 2026	23,600	23,550	23,550	23,650	22,850	1,524
January 19, 2026	23,700	23,600	23,600	23,750	23,200	875
January 16, 2026	23,200	23,750	23,750	23,800	22,700	1,828
January 15, 2026	23,850	23,550	23,550	23,850	22,850	1,609
January 14, 2026	23,950	23,200	23,200	23,950	21,600	2,978
January 13, 2026	23,500	23,200	23,200	23,500	22,550	2,430
January 12, 2026	23,000	23,200	23,200	23,700	23,000	1,880
January 09, 2026	23,000	23,250	23,250	23,750	22,950	462
January 08, 2026	23,300	23,250	23,250	23,950	22,950	1,255
January 07, 2026	24,100	23,900	23,900	24,100	22,100	8,290
January 06, 2026	24,600	24,150	24,150	24,600	24,000	618
January 05, 2026	24,500	24,300	24,300	25,000	24,200	279
January 02, 2026	24,900	24,500	24,500	24,900	23,600	355
December 30, 2025	24,200	24,450	24,450	24,900	24,000	824
December 29, 2025	24,750	24,600	24,600	24,950	24,450	281
December 26, 2025	25,200	24,800	24,800	25,200	23,200	2,373
December 24, 2025	25,100	24,700	24,700	25,450	24,700	3,335
December 23, 2025	25,600	25,150	25,150	25,600	24,800	2,702
December 22, 2025	25,500	25,100	25,100	25,650	25,000	1,583
December 19, 2025	25,650	25,750	25,750	25,950	25,200	2,342
December 18, 2025	26,000	25,650	25,650	26,000	25,550	499
December 17, 2025	26,200	26,050	26,050	26,550	25,750	3,257
December 16, 2025	26,700	26,200	26,200	26,750	25,825	4,952
December 15, 2025	26,300	26,700	26,700	27,400	26,300	7,618
December 12, 2025	26,600	26,600	26,600	27,400	26,350	10,901
December 11, 2025	25,600	26,350	26,350	28,100	25,300	16,859
December 10, 2025	25,400	25,550	25,550	25,550	24,700	6,083
December 09, 2025	24,950	25,150	25,150	25,200	24,800	2,084
December 08, 2025	24,800	25,000	25,000	25,200	24,500	3,821
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

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