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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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