BCnC Co., Ltd. (KOSDAQ:146320)
South Korea
· Delayed Price · Currency is KRW 13,120
+350 (2.74%)
At close: Dec 5, 2025
BCnC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 13,910.00 | 14,290.00 | 13,680.00 | 14,000.00 | 14,000.00 | 0.86% | 106,449 |
| Sep 30, 2025 | 15,000.00 | 15,200.00 | 13,780.00 | 13,880.00 | 13,880.00 | -6.78% | 231,493 |
| Sep 29, 2025 | 13,980.00 | 14,930.00 | 13,770.00 | 14,890.00 | 14,890.00 | 7.51% | 153,013 |
| Sep 26, 2025 | 14,220.00 | 14,660.00 | 13,550.00 | 13,850.00 | 13,850.00 | -3.95% | 156,623 |
| Sep 25, 2025 | 14,340.00 | 15,630.00 | 13,980.00 | 14,420.00 | 14,420.00 | 0.56% | 713,841 |
| Sep 24, 2025 | 13,110.00 | 14,940.00 | 12,810.00 | 14,340.00 | 14,340.00 | 7.42% | 473,463 |
| Sep 23, 2025 | 13,510.00 | 13,730.00 | 13,070.00 | 13,350.00 | 13,350.00 | -0.82% | 75,478 |
| Sep 22, 2025 | 13,720.00 | 13,940.00 | 13,460.00 | 13,460.00 | 13,460.00 | -1.75% | 112,765 |
| Sep 19, 2025 | 14,000.00 | 14,770.00 | 13,200.00 | 13,700.00 | 13,700.00 | 7.28% | 470,085 |
| Sep 18, 2025 | 12,200.00 | 13,160.00 | 12,060.00 | 12,770.00 | 12,770.00 | 4.67% | 113,433 |
| Sep 17, 2025 | 12,110.00 | 12,440.00 | 11,850.00 | 12,200.00 | 12,200.00 | -0.81% | 45,321 |
| Sep 16, 2025 | 12,170.00 | 12,370.00 | 11,460.00 | 12,300.00 | 12,300.00 | 1.07% | 61,384 |
| Sep 15, 2025 | 12,130.00 | 12,470.00 | 12,110.00 | 12,170.00 | 12,170.00 | 0.25% | 43,663 |
| Sep 12, 2025 | 12,500.00 | 12,650.00 | 12,010.00 | 12,140.00 | 12,140.00 | 1.68% | 87,232 |
| Sep 11, 2025 | 12,280.00 | 12,400.00 | 11,920.00 | 11,940.00 | 11,940.00 | -1.32% | 41,008 |
| Sep 10, 2025 | 11,920.00 | 12,150.00 | 11,640.00 | 12,100.00 | 12,100.00 | 1.60% | 56,195 |
| Sep 9, 2025 | 12,020.00 | 12,030.00 | 11,740.00 | 11,910.00 | 11,910.00 | -0.17% | 38,808 |
| Sep 8, 2025 | 11,550.00 | 12,100.00 | 11,550.00 | 11,930.00 | 11,930.00 | 3.29% | 100,764 |
| Sep 5, 2025 | 10,970.00 | 11,800.00 | 10,970.00 | 11,550.00 | 11,550.00 | 5.29% | 93,673 |
| Sep 4, 2025 | 10,910.00 | 11,000.00 | 10,750.00 | 10,970.00 | 10,970.00 | 0.64% | 23,211 |
| Sep 3, 2025 | 10,450.00 | 10,900.00 | 10,200.00 | 10,900.00 | 10,900.00 | 3.61% | 34,142 |
| Sep 2, 2025 | 10,570.00 | 10,740.00 | 10,370.00 | 10,520.00 | 10,520.00 | -0.47% | 18,561 |
| Sep 1, 2025 | 11,300.00 | 11,300.00 | 10,500.00 | 10,570.00 | 10,570.00 | -6.46% | 51,864 |
| Aug 29, 2025 | 11,150.00 | 11,700.00 | 10,890.00 | 11,300.00 | 11,300.00 | 2.08% | 73,115 |
| Aug 28, 2025 | 10,930.00 | 11,170.00 | 10,810.00 | 11,070.00 | 11,070.00 | 1.10% | 23,703 |
| Aug 27, 2025 | 11,040.00 | 11,100.00 | 10,860.00 | 10,950.00 | 10,950.00 | -1.08% | 40,012 |
| Aug 26, 2025 | 10,440.00 | 11,130.00 | 10,440.00 | 11,070.00 | 11,070.00 | 6.03% | 87,381 |
| Aug 25, 2025 | 10,290.00 | 10,550.00 | 10,290.00 | 10,440.00 | 10,440.00 | 1.75% | 18,557 |
| Aug 22, 2025 | 10,070.00 | 10,270.00 | 10,040.00 | 10,260.00 | 10,260.00 | 1.89% | 18,211 |
| Aug 21, 2025 | 10,110.00 | 10,360.00 | 10,000.00 | 10,070.00 | 10,070.00 | -1.47% | 22,025 |
| Aug 20, 2025 | 10,020.00 | 10,250.00 | 9,850.00 | 10,220.00 | 10,220.00 | -0.10% | 36,366 |
| Aug 19, 2025 | 10,400.00 | 10,400.00 | 10,050.00 | 10,230.00 | 10,230.00 | -0.49% | 23,130 |
| Aug 18, 2025 | 10,470.00 | 10,530.00 | 9,990.00 | 10,280.00 | 10,280.00 | -2.56% | 43,691 |
| Aug 14, 2025 | 10,620.00 | 10,700.00 | 10,510.00 | 10,550.00 | 10,550.00 | -1.40% | 24,187 |
| Aug 13, 2025 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1.52% | 31,145 |
| Aug 12, 2025 | 10,630.00 | 10,690.00 | 10,430.00 | 10,540.00 | 10,540.00 | -0.57% | 29,221 |
| Aug 11, 2025 | 10,390.00 | 10,840.00 | 10,300.00 | 10,600.00 | 10,600.00 | 3.01% | 91,172 |
| Aug 8, 2025 | 10,230.00 | 10,510.00 | 10,070.00 | 10,290.00 | 10,290.00 | 0.59% | 61,390 |
| Aug 7, 2025 | 10,230.00 | 10,270.00 | 10,030.00 | 10,230.00 | 10,230.00 | - | 28,716 |
| Aug 6, 2025 | 10,340.00 | 10,340.00 | 9,990.00 | 10,230.00 | 10,230.00 | -1.16% | 49,068 |
| Aug 5, 2025 | 9,970.00 | 10,350.00 | 9,920.00 | 10,350.00 | 10,350.00 | 3.81% | 73,803 |
| Aug 4, 2025 | 10,010.00 | 10,290.00 | 9,900.00 | 9,970.00 | 9,970.00 | -0.30% | 90,718 |
| Aug 1, 2025 | 9,910.00 | 10,200.00 | 9,540.00 | 10,000.00 | 10,000.00 | 0.40% | 66,678 |
| Jul 31, 2025 | 10,100.00 | 10,280.00 | 9,890.00 | 9,960.00 | 9,960.00 | -1.39% | 70,958 |
| Jul 30, 2025 | 9,840.00 | 10,190.00 | 9,670.00 | 10,100.00 | 10,100.00 | 2.85% | 140,942 |
| Jul 29, 2025 | 9,600.00 | 9,850.00 | 9,340.00 | 9,820.00 | 9,820.00 | 2.08% | 111,691 |
| Jul 28, 2025 | 9,220.00 | 9,620.00 | 9,220.00 | 9,620.00 | 9,620.00 | 4.34% | 57,216 |
| Jul 25, 2025 | 9,370.00 | 9,370.00 | 9,150.00 | 9,220.00 | 9,220.00 | -0.54% | 19,652 |
| Jul 24, 2025 | 9,420.00 | 9,550.00 | 9,230.00 | 9,270.00 | 9,270.00 | -1.38% | 34,277 |
| Jul 23, 2025 | 9,400.00 | 9,440.00 | 9,140.00 | 9,400.00 | 9,400.00 | 0.97% | 36,151 |
| Jul 22, 2025 | 9,580.00 | 9,580.00 | 9,290.00 | 9,310.00 | 9,310.00 | -1.59% | 68,221 |
| Jul 21, 2025 | 9,490.00 | 9,640.00 | 9,420.00 | 9,460.00 | 9,460.00 | -0.11% | 39,621 |
| Jul 18, 2025 | 9,730.00 | 9,750.00 | 9,450.00 | 9,470.00 | 9,470.00 | -2.67% | 96,627 |
| Jul 17, 2025 | 9,800.00 | 9,810.00 | 9,400.00 | 9,730.00 | 9,730.00 | -0.71% | 123,960 |
| Jul 16, 2025 | 9,650.00 | 10,100.00 | 9,450.00 | 9,800.00 | 9,800.00 | 2.08% | 410,747 |
| Jul 15, 2025 | 8,910.00 | 11,320.00 | 8,860.00 | 9,600.00 | 9,600.00 | 7.74% | 2,760,872 |
| Jul 14, 2025 | 9,140.00 | 9,140.00 | 8,880.00 | 8,910.00 | 8,910.00 | -2.09% | 10,784 |
| Jul 11, 2025 | 9,030.00 | 9,160.00 | 8,910.00 | 9,100.00 | 9,100.00 | 2.13% | 26,985 |