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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	26,250	26,450	26,450	26,500	25,800	3,836
September 04, 2025	26,350	26,250	26,250	26,350	25,900	1,718
September 03, 2025	26,300	26,350	26,350	26,350	25,700	2,696
September 02, 2025	26,150	26,350	26,350	26,400	25,600	2,247
September 01, 2025	25,700	26,150	26,150	26,150	25,700	1,681
August 29, 2025	26,300	26,150	26,150	26,300	25,200	5,755
August 28, 2025	25,800	25,900	25,900	26,200	25,050	2,460
August 27, 2025	25,900	25,800	25,800	26,100	25,050	3,386
August 26, 2025	26,050	25,900	25,900	26,200	25,650	902
August 25, 2025	25,350	26,050	26,050	26,150	25,350	5,389
August 22, 2025	25,200	25,400	25,400	25,400	24,550	1,220
August 21, 2025	25,600	25,250	25,250	25,600	24,700	866
August 20, 2025	25,200	25,200	25,200	25,250	23,800	11,739
August 19, 2025	25,500	25,250	25,250	25,500	24,500	1,985
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

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