BCnC Co., Ltd. (KOSDAQ:146320)
South Korea
· Delayed Price · Currency is KRW 15,600
+910 (6.19%)
At close: Mar 6, 2026
BCnC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,570.00 | 15,710.00 | 14,390.00 | 15,600.00 | 15,600.00 | 6.19% | 43,709 |
| Mar 5, 2026 | 14,610.00 | 15,100.00 | 13,750.00 | 14,690.00 | 14,690.00 | 11.63% | 60,688 |
| Mar 4, 2026 | 14,690.00 | 14,880.00 | 12,800.00 | 13,160.00 | 13,160.00 | -11.62% | 113,743 |
| Mar 3, 2026 | 15,200.00 | 16,270.00 | 14,890.00 | 14,890.00 | 14,890.00 | -4.49% | 117,312 |
| Feb 27, 2026 | 16,160.00 | 16,600.00 | 15,500.00 | 15,590.00 | 15,590.00 | -3.41% | 123,223 |
| Feb 26, 2026 | 16,000.00 | 16,250.00 | 15,330.00 | 16,140.00 | 16,140.00 | 2.15% | 110,668 |
| Feb 25, 2026 | 16,440.00 | 16,490.00 | 15,520.00 | 15,800.00 | 15,800.00 | -2.11% | 94,027 |
| Feb 24, 2026 | 15,830.00 | 16,400.00 | 15,500.00 | 16,140.00 | 16,140.00 | 1.13% | 56,178 |
| Feb 23, 2026 | 16,190.00 | 16,480.00 | 15,730.00 | 15,960.00 | 15,960.00 | 0.95% | 52,602 |
| Feb 20, 2026 | 16,420.00 | 16,520.00 | 15,810.00 | 15,810.00 | 15,810.00 | -3.71% | 56,051 |
| Feb 19, 2026 | 15,470.00 | 16,490.00 | 15,470.00 | 16,420.00 | 16,420.00 | 6.97% | 88,971 |
| Feb 13, 2026 | 15,350.00 | 15,590.00 | 15,010.00 | 15,350.00 | 15,350.00 | -0.78% | 40,697 |
| Feb 12, 2026 | 16,080.00 | 16,180.00 | 15,430.00 | 15,470.00 | 15,470.00 | -2.40% | 43,731 |
| Feb 11, 2026 | 16,410.00 | 16,530.00 | 15,750.00 | 15,850.00 | 15,850.00 | -3.35% | 37,241 |
| Feb 10, 2026 | 16,140.00 | 16,840.00 | 15,630.00 | 16,400.00 | 16,400.00 | 0.18% | 91,509 |
| Feb 9, 2026 | 15,700.00 | 16,460.00 | 15,560.00 | 16,370.00 | 16,370.00 | 6.64% | 113,317 |
| Feb 6, 2026 | 14,300.00 | 15,560.00 | 13,940.00 | 15,350.00 | 15,350.00 | 2.74% | 65,604 |
| Feb 5, 2026 | 15,400.00 | 15,490.00 | 14,760.00 | 14,940.00 | 14,940.00 | -2.99% | 46,397 |
| Feb 4, 2026 | 15,080.00 | 15,400.00 | 14,820.00 | 15,400.00 | 15,400.00 | 1.99% | 34,643 |
| Feb 3, 2026 | 14,950.00 | 15,280.00 | 14,770.00 | 15,100.00 | 15,100.00 | 3.07% | 44,156 |
| Feb 2, 2026 | 15,700.00 | 15,710.00 | 14,390.00 | 14,650.00 | 14,650.00 | -7.63% | 118,564 |
| Jan 30, 2026 | 15,150.00 | 16,660.00 | 15,010.00 | 15,860.00 | 15,860.00 | 4.48% | 270,081 |
| Jan 29, 2026 | 15,110.00 | 15,730.00 | 14,020.00 | 15,180.00 | 15,180.00 | 2.36% | 135,706 |
| Jan 28, 2026 | 14,570.00 | 14,840.00 | 14,190.00 | 14,830.00 | 14,830.00 | 5.18% | 87,329 |
| Jan 27, 2026 | 13,950.00 | 14,120.00 | 13,040.00 | 14,100.00 | 14,100.00 | 1.08% | 48,275 |
| Jan 26, 2026 | 13,650.00 | 13,970.00 | 13,400.00 | 13,950.00 | 13,950.00 | 2.80% | 46,895 |
| Jan 23, 2026 | 13,780.00 | 13,830.00 | 12,900.00 | 13,570.00 | 13,570.00 | -1.52% | 48,885 |
| Jan 22, 2026 | 13,500.00 | 13,850.00 | 13,100.00 | 13,780.00 | 13,780.00 | 2.91% | 50,140 |
| Jan 21, 2026 | 13,400.00 | 13,750.00 | 12,670.00 | 13,390.00 | 13,390.00 | -2.62% | 28,116 |
| Jan 20, 2026 | 13,240.00 | 13,880.00 | 12,850.00 | 13,750.00 | 13,750.00 | 3.38% | 62,515 |
| Jan 19, 2026 | 13,000.00 | 13,490.00 | 12,800.00 | 13,300.00 | 13,300.00 | 1.45% | 32,501 |
| Jan 16, 2026 | 13,570.00 | 13,770.00 | 13,100.00 | 13,110.00 | 13,110.00 | -3.39% | 47,039 |
| Jan 15, 2026 | 13,740.00 | 13,860.00 | 13,350.00 | 13,570.00 | 13,570.00 | -2.44% | 41,769 |
| Jan 14, 2026 | 13,830.00 | 14,060.00 | 13,600.00 | 13,910.00 | 13,910.00 | 0.58% | 24,831 |
| Jan 13, 2026 | 13,950.00 | 14,290.00 | 13,720.00 | 13,830.00 | 13,830.00 | -0.72% | 19,040 |
| Jan 12, 2026 | 14,450.00 | 14,890.00 | 13,820.00 | 13,930.00 | 13,930.00 | -3.60% | 49,185 |
| Jan 9, 2026 | 14,810.00 | 15,190.00 | 14,310.00 | 14,450.00 | 14,450.00 | -2.43% | 60,000 |
| Jan 8, 2026 | 15,400.00 | 15,980.00 | 14,750.00 | 14,810.00 | 14,810.00 | -4.39% | 37,750 |
| Jan 7, 2026 | 15,700.00 | 15,870.00 | 15,050.00 | 15,490.00 | 15,490.00 | -0.64% | 87,404 |
| Jan 6, 2026 | 14,850.00 | 15,770.00 | 14,550.00 | 15,590.00 | 15,590.00 | 4.07% | 104,536 |
| Jan 5, 2026 | 14,610.00 | 15,440.00 | 14,410.00 | 14,980.00 | 14,980.00 | 4.17% | 79,012 |
| Jan 2, 2026 | 13,700.00 | 14,380.00 | 13,570.00 | 14,380.00 | 14,380.00 | 5.97% | 67,233 |
| Dec 30, 2025 | 13,330.00 | 13,680.00 | 13,210.00 | 13,570.00 | 13,570.00 | 1.88% | 38,586 |
| Dec 29, 2025 | 12,990.00 | 13,350.00 | 12,980.00 | 13,320.00 | 13,320.00 | 2.54% | 34,412 |
| Dec 26, 2025 | 12,700.00 | 13,000.00 | 12,670.00 | 12,990.00 | 12,990.00 | 1.09% | 25,149 |
| Dec 24, 2025 | 12,830.00 | 12,890.00 | 12,670.00 | 12,850.00 | 12,850.00 | 0.16% | 9,168 |
| Dec 23, 2025 | 13,220.00 | 13,220.00 | 12,260.00 | 12,830.00 | 12,830.00 | -1.99% | 22,637 |
| Dec 22, 2025 | 12,810.00 | 13,330.00 | 12,810.00 | 13,090.00 | 13,090.00 | 1.39% | 17,429 |
| Dec 19, 2025 | 12,620.00 | 13,050.00 | 12,130.00 | 12,910.00 | 12,910.00 | 2.30% | 23,543 |
| Dec 18, 2025 | 12,900.00 | 12,900.00 | 12,520.00 | 12,620.00 | 12,620.00 | -2.25% | 11,805 |
| Dec 17, 2025 | 12,820.00 | 13,100.00 | 12,100.00 | 12,910.00 | 12,910.00 | 0.39% | 36,030 |
| Dec 16, 2025 | 13,170.00 | 13,170.00 | 12,750.00 | 12,860.00 | 12,860.00 | -2.35% | 28,624 |
| Dec 15, 2025 | 13,700.00 | 13,890.00 | 13,170.00 | 13,170.00 | 13,170.00 | -5.25% | 35,876 |
| Dec 12, 2025 | 13,830.00 | 13,900.00 | 13,540.00 | 13,900.00 | 13,900.00 | 0.51% | 24,731 |
| Dec 11, 2025 | 13,760.00 | 13,990.00 | 13,530.00 | 13,830.00 | 13,830.00 | 1.32% | 44,956 |
| Dec 10, 2025 | 13,600.00 | 13,800.00 | 13,450.00 | 13,650.00 | 13,650.00 | 1.49% | 683,930 |
| Dec 9, 2025 | 13,120.00 | 13,490.00 | 13,120.00 | 13,450.00 | 13,450.00 | 1.51% | 27,412 |
| Dec 8, 2025 | 13,200.00 | 13,320.00 | 13,010.00 | 13,250.00 | 13,250.00 | 0.99% | 22,632 |
| Dec 5, 2025 | 12,750.00 | 13,120.00 | 12,600.00 | 13,120.00 | 13,120.00 | 2.74% | 19,926 |
| Dec 4, 2025 | 13,230.00 | 13,230.00 | 12,430.00 | 12,770.00 | 12,770.00 | -2.59% | 45,786 |
| Dec 3, 2025 | 13,110.00 | 13,260.00 | 12,910.00 | 13,110.00 | 13,110.00 | 0.31% | 15,663 |
| Dec 2, 2025 | 13,130.00 | 13,210.00 | 12,810.00 | 13,070.00 | 13,070.00 | -0.31% | 30,710 |
| Dec 1, 2025 | 12,850.00 | 13,350.00 | 12,850.00 | 13,110.00 | 13,110.00 | 2.10% | 39,352 |
| Nov 28, 2025 | 13,110.00 | 13,320.00 | 12,750.00 | 12,840.00 | 12,840.00 | -1.98% | 24,798 |
| Nov 27, 2025 | 12,310.00 | 13,640.00 | 12,310.00 | 13,100.00 | 13,100.00 | 6.50% | 64,240 |
| Nov 26, 2025 | 12,210.00 | 12,750.00 | 12,000.00 | 12,300.00 | 12,300.00 | 0.82% | 47,660 |
| Nov 25, 2025 | 11,600.00 | 12,260.00 | 11,590.00 | 12,200.00 | 12,200.00 | 6.27% | 39,817 |
| Nov 24, 2025 | 12,200.00 | 12,200.00 | 11,450.00 | 11,480.00 | 11,480.00 | -3.20% | 24,731 |
| Nov 21, 2025 | 11,880.00 | 11,880.00 | 11,540.00 | 11,860.00 | 11,860.00 | -3.89% | 47,336 |
| Nov 20, 2025 | 12,350.00 | 13,060.00 | 12,240.00 | 12,340.00 | 12,340.00 | 2.32% | 21,399 |
| Nov 19, 2025 | 12,100.00 | 12,390.00 | 11,680.00 | 12,060.00 | 12,060.00 | -0.66% | 43,605 |
| Nov 18, 2025 | 12,870.00 | 12,890.00 | 12,050.00 | 12,140.00 | 12,140.00 | -5.67% | 69,402 |
| Nov 17, 2025 | 13,020.00 | 13,290.00 | 12,660.00 | 12,870.00 | 12,870.00 | -0.69% | 41,331 |
| Nov 14, 2025 | 13,900.00 | 13,900.00 | 12,890.00 | 12,960.00 | 12,960.00 | -8.09% | 81,568 |
| Nov 13, 2025 | 13,360.00 | 14,160.00 | 13,360.00 | 14,100.00 | 14,100.00 | 4.60% | 79,561 |
| Nov 12, 2025 | 13,820.00 | 14,180.00 | 13,340.00 | 13,480.00 | 13,480.00 | -3.23% | 53,592 |
| Nov 11, 2025 | 14,200.00 | 14,630.00 | 13,850.00 | 13,930.00 | 13,930.00 | -1.83% | 32,268 |
| Nov 10, 2025 | 14,250.00 | 14,490.00 | 13,920.00 | 14,190.00 | 14,190.00 | -0.42% | 35,643 |
| Nov 7, 2025 | 15,000.00 | 15,000.00 | 14,010.00 | 14,250.00 | 14,250.00 | -5.13% | 58,419 |
| Nov 6, 2025 | 14,170.00 | 15,110.00 | 14,010.00 | 15,020.00 | 15,020.00 | 6.37% | 71,434 |
| Nov 5, 2025 | 14,300.00 | 14,300.00 | 13,290.00 | 14,120.00 | 14,120.00 | -2.08% | 73,462 |
| Nov 4, 2025 | 14,750.00 | 15,000.00 | 14,300.00 | 14,420.00 | 14,420.00 | -2.24% | 67,440 |
| Nov 3, 2025 | 14,750.00 | 15,070.00 | 14,590.00 | 14,750.00 | 14,750.00 | -0.94% | 57,505 |
| Oct 31, 2025 | 14,900.00 | 15,130.00 | 14,660.00 | 14,890.00 | 14,890.00 | -0.93% | 36,919 |
| Oct 30, 2025 | 14,900.00 | 15,170.00 | 14,500.00 | 15,030.00 | 15,030.00 | -1.12% | 59,445 |
| Oct 29, 2025 | 15,560.00 | 15,560.00 | 14,560.00 | 15,200.00 | 15,200.00 | 0.13% | 84,626 |
| Oct 28, 2025 | 16,040.00 | 16,040.00 | 15,000.00 | 15,180.00 | 15,180.00 | -5.36% | 96,070 |
| Oct 27, 2025 | 14,970.00 | 16,140.00 | 14,820.00 | 16,040.00 | 16,040.00 | 7.15% | 167,572 |
| Oct 24, 2025 | 15,370.00 | 15,940.00 | 14,850.00 | 14,970.00 | 14,970.00 | -1.51% | 75,216 |
| Oct 23, 2025 | 15,610.00 | 15,690.00 | 15,110.00 | 15,200.00 | 15,200.00 | -2.56% | 83,236 |
| Oct 22, 2025 | 14,980.00 | 15,790.00 | 14,540.00 | 15,600.00 | 15,600.00 | 4.14% | 178,266 |
| Oct 21, 2025 | 14,410.00 | 15,150.00 | 14,150.00 | 14,980.00 | 14,980.00 | 4.10% | 232,777 |
| Oct 20, 2025 | 13,500.00 | 15,150.00 | 13,500.00 | 14,390.00 | 14,390.00 | 7.63% | 206,028 |
| Oct 17, 2025 | 13,440.00 | 14,140.00 | 12,750.00 | 13,370.00 | 13,370.00 | 0.68% | 159,418 |
| Oct 16, 2025 | 13,350.00 | 13,500.00 | 13,000.00 | 13,280.00 | 13,280.00 | -1.19% | 101,124 |
| Oct 15, 2025 | 13,230.00 | 13,640.00 | 13,010.00 | 13,440.00 | 13,440.00 | 1.90% | 94,711 |
| Oct 14, 2025 | 14,200.00 | 14,810.00 | 12,940.00 | 13,190.00 | 13,190.00 | -4.42% | 176,382 |
| Oct 13, 2025 | 13,700.00 | 14,110.00 | 13,600.00 | 13,800.00 | 13,800.00 | -2.13% | 112,103 |
| Oct 10, 2025 | 14,430.00 | 14,950.00 | 14,080.00 | 14,100.00 | 14,100.00 | 0.28% | 149,284 |
| Oct 2, 2025 | 14,080.00 | 14,410.00 | 13,890.00 | 14,060.00 | 14,060.00 | 0.43% | 163,386 |