BYON Co., Ltd. (KOSDAQ:032980)
South Korea
· Delayed Price · Currency is KRW 604.00
+84.00 (16.15%)
At close: Feb 27, 2025
BYON Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 556.00 | 668.00 | 526.00 | 604.00 | 604.00 | 16.15% | 32,932,235 |
| Feb 26, 2025 | 410.00 | 520.00 | 406.00 | 520.00 | 520.00 | 30.00% | 12,367,065 |
| Feb 25, 2025 | 464.00 | 484.00 | 392.00 | 400.00 | 400.00 | -12.28% | 4,842,789 |
| Feb 24, 2025 | 500.00 | 502.00 | 446.00 | 456.00 | 456.00 | -9.16% | 1,740,255 |
| Feb 21, 2025 | 526.00 | 552.00 | 498.00 | 502.00 | 502.00 | -1.57% | 1,728,133 |
| Feb 20, 2025 | 558.00 | 566.00 | 474.00 | 510.00 | 510.00 | -5.56% | 2,122,747 |
| Feb 19, 2025 | 612.00 | 726.00 | 530.00 | 540.00 | 540.00 | -16.41% | 3,971,683 |
| Feb 18, 2025 | 676.00 | 680.00 | 622.00 | 646.00 | 646.00 | -4.44% | 933,777 |
| Feb 17, 2025 | 754.00 | 754.00 | 676.00 | 676.00 | 676.00 | -11.75% | 1,939,661 |
| Feb 14, 2025 | 784.00 | 784.00 | 752.00 | 766.00 | 766.00 | -2.30% | 355,011 |
| Feb 13, 2025 | 796.00 | 806.00 | 772.00 | 784.00 | 784.00 | -2.24% | 297,372 |
| Feb 12, 2025 | 788.00 | 818.00 | 770.00 | 802.00 | 802.00 | 2.82% | 355,005 |
| Feb 11, 2025 | 780.00 | 804.00 | 770.00 | 780.00 | 780.00 | - | 273,630 |
| Feb 10, 2025 | 784.00 | 816.00 | 732.00 | 780.00 | 780.00 | -0.51% | 403,117 |
| Feb 7, 2025 | 832.00 | 834.00 | 774.00 | 784.00 | 784.00 | -5.31% | 535,065 |
| Feb 6, 2025 | 884.00 | 886.00 | 812.00 | 828.00 | 828.00 | -5.48% | 654,521 |
| Feb 5, 2025 | 880.00 | 1,160.00 | 762.00 | 876.00 | 876.00 | -3.52% | 5,171,170 |
| Feb 4, 2025 | 944.00 | 954.00 | 900.00 | 908.00 | 908.00 | -3.61% | 274,693 |
| Feb 3, 2025 | 956.00 | 956.00 | 880.00 | 942.00 | 942.00 | 2.61% | 478,747 |
| Jan 31, 2025 | 860.00 | 966.00 | 860.00 | 918.00 | 918.00 | 6.74% | 982,258 |
| Jan 24, 2025 | 800.00 | 920.00 | 788.00 | 860.00 | 860.00 | 7.50% | 1,274,684 |
| Jan 23, 2025 | 780.00 | 810.00 | 762.00 | 800.00 | 800.00 | 3.09% | 379,614 |
| Jan 22, 2025 | 798.00 | 812.00 | 776.00 | 776.00 | 776.00 | -0.26% | 274,590 |
| Jan 21, 2025 | 818.00 | 838.00 | 772.00 | 778.00 | 778.00 | -4.66% | 423,531 |
| Jan 20, 2025 | 798.00 | 878.00 | 720.00 | 816.00 | 816.00 | 0.74% | 866,191 |
| Jan 17, 2025 | 870.00 | 876.00 | 804.00 | 810.00 | 810.00 | -5.37% | 454,832 |
| Jan 16, 2025 | 856.00 | 880.00 | 840.00 | 856.00 | 856.00 | 0.47% | 288,472 |
| Jan 15, 2025 | 910.00 | 912.00 | 838.00 | 852.00 | 852.00 | -5.12% | 514,178 |
| Jan 14, 2025 | 942.00 | 954.00 | 844.00 | 898.00 | 898.00 | -4.67% | 707,152 |
| Jan 13, 2025 | 978.00 | 988.00 | 936.00 | 942.00 | 942.00 | -3.09% | 538,405 |
| Jan 10, 2025 | 1,006.00 | 1,008.00 | 970.00 | 972.00 | 972.00 | -3.38% | 951,717 |
| Jan 9, 2025 | 922.00 | 1,074.00 | 922.00 | 1,006.00 | 1,006.00 | 9.83% | 4,979,296 |
| Jan 8, 2025 | 818.00 | 1,030.00 | 782.00 | 916.00 | 916.00 | 14.79% | 7,081,350 |
| Jan 7, 2025 | 774.00 | 830.00 | 760.00 | 798.00 | 798.00 | 3.91% | 2,133,864 |
| Jan 6, 2025 | 738.00 | 808.00 | 682.00 | 768.00 | 768.00 | 6.08% | 4,971,752 |
| Jan 3, 2025 | 1,044.00 | 1,066.00 | 724.00 | 724.00 | 724.00 | -29.84% | 9,868,145 |
| Jan 2, 2025 | 1,140.00 | 1,140.00 | 996.00 | 1,032.00 | 1,032.00 | -9.47% | 550,818 |
| Dec 30, 2024 | 1,256.00 | 1,256.00 | 1,124.00 | 1,140.00 | 1,140.00 | -10.24% | 315,806 |
| Dec 27, 2024 | 1,270.00 | 1,334.00 | 1,260.00 | 1,270.00 | 1,270.00 | - | 98,741 |
| Dec 26, 2024 | 1,230.00 | 1,300.00 | 1,230.00 | 1,270.00 | 1,270.00 | 3.25% | 130,647 |
| Dec 24, 2024 | 1,288.00 | 1,288.00 | 1,222.00 | 1,230.00 | 1,230.00 | -4.50% | 78,002 |
| Dec 23, 2024 | 1,294.00 | 1,318.00 | 1,272.00 | 1,288.00 | 1,288.00 | -0.46% | 71,207 |
| Dec 20, 2024 | 1,302.00 | 1,324.00 | 1,286.00 | 1,294.00 | 1,294.00 | -1.67% | 55,300 |
| Dec 19, 2024 | 1,344.00 | 1,344.00 | 1,262.00 | 1,316.00 | 1,316.00 | -2.23% | 52,768 |
| Dec 18, 2024 | 1,364.00 | 1,382.00 | 1,314.00 | 1,346.00 | 1,346.00 | -0.30% | 103,118 |
| Dec 17, 2024 | 1,388.00 | 1,414.00 | 1,310.00 | 1,350.00 | 1,350.00 | -2.60% | 129,154 |
| Dec 16, 2024 | 1,484.00 | 1,484.00 | 1,376.00 | 1,386.00 | 1,386.00 | -4.94% | 145,516 |
| Dec 13, 2024 | 1,492.00 | 1,492.00 | 1,398.00 | 1,458.00 | 1,458.00 | -1.88% | 111,836 |
| Dec 12, 2024 | 1,356.00 | 1,486.00 | 1,356.00 | 1,486.00 | 1,486.00 | 10.24% | 119,628 |
| Dec 11, 2024 | 1,424.00 | 1,446.00 | 1,348.00 | 1,348.00 | 1,348.00 | -5.07% | 173,580 |
| Dec 10, 2024 | 1,416.00 | 1,468.00 | 1,416.00 | 1,420.00 | 1,420.00 | 0.14% | 73,903 |
| Dec 9, 2024 | 1,536.00 | 1,536.00 | 1,386.00 | 1,418.00 | 1,418.00 | -8.52% | 168,974 |
| Dec 6, 2024 | 1,550.00 | 1,636.00 | 1,532.00 | 1,550.00 | 1,550.00 | - | 90,208 |
| Dec 5, 2024 | 1,634.00 | 1,674.00 | 1,550.00 | 1,550.00 | 1,550.00 | -5.14% | 53,833 |
| Dec 4, 2024 | 1,708.00 | 1,708.00 | 1,600.00 | 1,634.00 | 1,634.00 | -4.67% | 89,009 |
| Dec 3, 2024 | 1,830.00 | 1,830.00 | 1,648.00 | 1,714.00 | 1,714.00 | -6.95% | 329,723 |
| Dec 2, 2024 | 1,670.00 | 1,954.00 | 1,670.00 | 1,842.00 | 1,842.00 | 10.96% | 934,099 |
| Nov 29, 2024 | 1,592.00 | 1,670.00 | 1,590.00 | 1,660.00 | 1,660.00 | 4.27% | 185,204 |
| Nov 28, 2024 | 1,766.00 | 1,766.00 | 1,582.00 | 1,592.00 | 1,592.00 | -7.01% | 171,055 |
| Nov 27, 2024 | 1,680.00 | 1,820.00 | 1,660.00 | 1,712.00 | 1,712.00 | 1.90% | 418,099 |
| Nov 26, 2024 | 1,588.00 | 1,702.00 | 1,504.00 | 1,680.00 | 1,680.00 | 5.79% | 692,403 |
| Nov 25, 2024 | 1,600.00 | 1,634.00 | 1,440.00 | 1,588.00 | 1,588.00 | 12.15% | 649,734 |
| Nov 22, 2024 | 1,438.00 | 1,502.00 | 1,392.00 | 1,416.00 | 1,416.00 | -0.98% | 51,809 |
| Nov 21, 2024 | 1,484.00 | 1,536.00 | 1,424.00 | 1,430.00 | 1,430.00 | -3.64% | 43,392 |
| Nov 20, 2024 | 1,466.00 | 1,580.00 | 1,442.00 | 1,484.00 | 1,484.00 | 1.37% | 165,912 |
| Nov 19, 2024 | 1,506.00 | 1,522.00 | 1,454.00 | 1,464.00 | 1,464.00 | -3.81% | 60,755 |
| Nov 18, 2024 | 1,480.00 | 1,542.00 | 1,354.00 | 1,522.00 | 1,522.00 | 2.84% | 205,084 |
| Nov 15, 2024 | 1,258.00 | 1,480.00 | 1,220.00 | 1,480.00 | 1,480.00 | 19.74% | 231,548 |
| Nov 14, 2024 | 1,258.00 | 1,302.00 | 1,236.00 | 1,236.00 | 1,236.00 | -2.98% | 22,375 |
| Nov 13, 2024 | 1,340.00 | 1,370.00 | 1,262.00 | 1,274.00 | 1,274.00 | -4.93% | 83,447 |
| Nov 12, 2024 | 1,432.00 | 1,432.00 | 1,340.00 | 1,340.00 | 1,340.00 | -6.56% | 43,941 |
| Nov 11, 2024 | 1,422.00 | 1,494.00 | 1,418.00 | 1,434.00 | 1,434.00 | 0.99% | 35,588 |
| Nov 8, 2024 | 1,400.00 | 1,456.00 | 1,374.00 | 1,420.00 | 1,420.00 | 1.87% | 99,923 |
| Nov 7, 2024 | 1,346.00 | 1,432.00 | 1,346.00 | 1,394.00 | 1,394.00 | 3.57% | 85,812 |
| Nov 6, 2024 | 1,262.00 | 1,392.00 | 1,258.00 | 1,346.00 | 1,346.00 | 6.66% | 372,309 |
| Nov 5, 2024 | 1,276.00 | 1,312.00 | 1,238.00 | 1,262.00 | 1,262.00 | 0.64% | 136,692 |
| Nov 4, 2024 | 1,222.00 | 1,280.00 | 1,222.00 | 1,254.00 | 1,254.00 | 2.62% | 69,634 |
| Nov 1, 2024 | 1,240.00 | 1,260.00 | 1,220.00 | 1,222.00 | 1,222.00 | -1.45% | 33,730 |
| Oct 31, 2024 | 1,228.00 | 1,248.00 | 1,210.00 | 1,240.00 | 1,240.00 | 0.16% | 39,038 |
| Oct 30, 2024 | 1,290.00 | 1,308.00 | 1,212.00 | 1,238.00 | 1,238.00 | -3.43% | 160,446 |
| Oct 29, 2024 | 1,304.00 | 1,356.00 | 1,240.00 | 1,282.00 | 1,282.00 | -1.69% | 59,201 |
| Oct 28, 2024 | 1,370.00 | 1,370.00 | 1,294.00 | 1,304.00 | 1,304.00 | -2.54% | 48,624 |
| Oct 25, 2024 | 1,322.00 | 1,354.00 | 1,220.00 | 1,338.00 | 1,338.00 | 1.21% | 127,758 |
| Oct 24, 2024 | 1,316.00 | 1,382.00 | 1,306.00 | 1,322.00 | 1,322.00 | 0.46% | 56,561 |
| Oct 23, 2024 | 1,320.00 | 1,376.00 | 1,300.00 | 1,316.00 | 1,316.00 | -0.30% | 65,330 |
| Oct 22, 2024 | 1,358.00 | 1,378.00 | 1,320.00 | 1,320.00 | 1,320.00 | -3.79% | 127,246 |
| Oct 21, 2024 | 1,420.00 | 1,460.00 | 1,360.00 | 1,372.00 | 1,372.00 | -8.66% | 195,300 |
| Oct 18, 2024 | 1,478.00 | 1,502.00 | 1,438.00 | 1,502.00 | 1,502.00 | 0.54% | 277,149 |
| Oct 17, 2024 | 1,528.00 | 1,528.00 | 1,450.00 | 1,494.00 | 1,494.00 | -2.23% | 66,796 |
| Oct 16, 2024 | 1,520.00 | 1,538.00 | 1,400.00 | 1,528.00 | 1,528.00 | -0.78% | 106,996 |
| Oct 15, 2024 | 1,500.00 | 1,630.00 | 1,496.00 | 1,540.00 | 1,540.00 | 2.67% | 369,385 |
| Oct 14, 2024 | 1,422.00 | 1,528.00 | 1,380.00 | 1,500.00 | 1,500.00 | 5.49% | 187,996 |
| Oct 11, 2024 | 1,430.00 | 1,450.00 | 1,410.00 | 1,422.00 | 1,422.00 | -0.56% | 59,220 |
| Oct 10, 2024 | 1,430.00 | 1,496.00 | 1,418.00 | 1,430.00 | 1,430.00 | - | 276,250 |
| Oct 8, 2024 | 1,518.00 | 1,536.00 | 1,390.00 | 1,430.00 | 1,430.00 | -5.80% | 377,936 |
| Oct 7, 2024 | 1,560.00 | 1,632.00 | 1,502.00 | 1,518.00 | 1,518.00 | -2.44% | 79,785 |
| Oct 4, 2024 | 1,464.00 | 1,650.00 | 1,464.00 | 1,556.00 | 1,556.00 | 6.87% | 502,978 |
| Oct 2, 2024 | 1,554.00 | 1,586.00 | 1,456.00 | 1,456.00 | 1,456.00 | -6.31% | 156,727 |
| Sep 30, 2024 | 1,576.00 | 1,650.00 | 1,552.00 | 1,554.00 | 1,554.00 | -1.40% | 64,946 |
| Sep 27, 2024 | 1,558.00 | 1,620.00 | 1,518.00 | 1,576.00 | 1,576.00 | 1.55% | 195,909 |