BECU AI Inc. (KOSDAQ:148780)
South Korea
· Delayed Price · Currency is KRW 1,396.00
0.00 (0.00%)
At close: Dec 5, 2025
BECU AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,420.00 | 1,434.00 | 1,380.00 | 1,396.00 | 1,396.00 | -1.55% | 95,484 |
| Dec 3, 2025 | 1,436.00 | 1,447.00 | 1,418.00 | 1,418.00 | 1,418.00 | -2.07% | 100,109 |
| Dec 2, 2025 | 1,448.00 | 1,466.00 | 1,418.00 | 1,448.00 | 1,448.00 | - | 168,134 |
| Dec 1, 2025 | 1,550.00 | 1,568.00 | 1,447.00 | 1,448.00 | 1,448.00 | -5.91% | 276,981 |
| Nov 28, 2025 | 1,410.00 | 1,572.00 | 1,410.00 | 1,539.00 | 1,539.00 | 9.15% | 469,765 |
| Nov 27, 2025 | 1,390.00 | 1,480.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1.44% | 252,660 |
| Nov 26, 2025 | 1,391.00 | 1,425.00 | 1,365.00 | 1,390.00 | 1,390.00 | -0.07% | 68,935 |
| Nov 25, 2025 | 1,395.00 | 1,427.00 | 1,355.00 | 1,391.00 | 1,391.00 | -0.29% | 67,567 |
| Nov 24, 2025 | 1,374.00 | 1,400.00 | 1,347.00 | 1,395.00 | 1,395.00 | 1.53% | 113,661 |
| Nov 21, 2025 | 1,450.00 | 1,450.00 | 1,363.00 | 1,374.00 | 1,374.00 | -5.24% | 180,502 |
| Nov 20, 2025 | 1,413.00 | 1,524.00 | 1,413.00 | 1,450.00 | 1,450.00 | 2.62% | 261,752 |
| Nov 19, 2025 | 1,391.00 | 1,436.00 | 1,385.00 | 1,413.00 | 1,413.00 | 0.57% | 195,702 |
| Nov 18, 2025 | 1,494.00 | 1,494.00 | 1,403.00 | 1,405.00 | 1,405.00 | -3.57% | 192,567 |
| Nov 17, 2025 | 1,486.00 | 1,500.00 | 1,443.00 | 1,457.00 | 1,457.00 | -1.89% | 205,598 |
| Nov 14, 2025 | 1,521.00 | 1,538.00 | 1,480.00 | 1,485.00 | 1,485.00 | -2.37% | 249,388 |
| Nov 13, 2025 | 1,574.00 | 1,599.00 | 1,507.00 | 1,521.00 | 1,521.00 | -2.44% | 183,313 |
| Nov 12, 2025 | 1,564.00 | 1,582.00 | 1,527.00 | 1,559.00 | 1,559.00 | 1.23% | 151,287 |
| Nov 11, 2025 | 1,607.00 | 1,610.00 | 1,527.00 | 1,540.00 | 1,540.00 | -1.16% | 175,040 |
| Nov 10, 2025 | 1,495.00 | 1,564.00 | 1,495.00 | 1,558.00 | 1,558.00 | 4.56% | 247,009 |
| Nov 7, 2025 | 1,530.00 | 1,537.00 | 1,490.00 | 1,490.00 | 1,490.00 | -3.43% | 356,608 |
| Nov 6, 2025 | 1,591.00 | 1,630.00 | 1,525.00 | 1,543.00 | 1,543.00 | -2.96% | 296,689 |
| Nov 5, 2025 | 1,665.00 | 1,685.00 | 1,531.00 | 1,590.00 | 1,590.00 | -5.64% | 573,271 |
| Nov 4, 2025 | 1,718.00 | 1,735.00 | 1,654.00 | 1,685.00 | 1,685.00 | -2.03% | 482,009 |
| Nov 3, 2025 | 1,700.00 | 1,834.00 | 1,680.00 | 1,720.00 | 1,720.00 | 3.12% | 1,760,489 |
| Oct 31, 2025 | 1,561.00 | 1,800.00 | 1,561.00 | 1,668.00 | 1,668.00 | 6.85% | 2,422,832 |
| Oct 30, 2025 | 1,642.00 | 1,650.00 | 1,560.00 | 1,561.00 | 1,561.00 | -4.93% | 470,615 |
| Oct 29, 2025 | 1,636.00 | 1,700.00 | 1,625.00 | 1,642.00 | 1,642.00 | 0.31% | 413,973 |
| Oct 28, 2025 | 1,654.00 | 1,673.00 | 1,630.00 | 1,637.00 | 1,637.00 | -1.03% | 206,159 |
| Oct 27, 2025 | 1,635.00 | 1,701.00 | 1,632.00 | 1,654.00 | 1,654.00 | 0.98% | 383,058 |
| Oct 24, 2025 | 1,645.00 | 1,678.00 | 1,615.00 | 1,638.00 | 1,638.00 | -1.21% | 254,216 |
| Oct 23, 2025 | 1,677.00 | 1,712.00 | 1,650.00 | 1,658.00 | 1,658.00 | -1.25% | 198,311 |
| Oct 22, 2025 | 1,709.00 | 1,730.00 | 1,656.00 | 1,679.00 | 1,679.00 | -1.76% | 282,355 |
| Oct 21, 2025 | 1,700.00 | 1,790.00 | 1,699.00 | 1,709.00 | 1,709.00 | 2.03% | 529,017 |
| Oct 20, 2025 | 1,645.00 | 1,689.00 | 1,630.00 | 1,675.00 | 1,675.00 | 1.82% | 296,140 |
| Oct 17, 2025 | 1,695.00 | 1,709.00 | 1,618.00 | 1,645.00 | 1,645.00 | -2.66% | 348,732 |
| Oct 16, 2025 | 1,757.00 | 1,757.00 | 1,687.00 | 1,690.00 | 1,690.00 | -3.76% | 358,187 |
| Oct 15, 2025 | 1,696.00 | 1,760.00 | 1,695.00 | 1,756.00 | 1,756.00 | 3.54% | 290,289 |
| Oct 14, 2025 | 1,722.00 | 1,748.00 | 1,681.00 | 1,696.00 | 1,696.00 | -1.40% | 303,962 |
| Oct 13, 2025 | 1,678.00 | 1,750.00 | 1,600.00 | 1,720.00 | 1,720.00 | 0.88% | 365,467 |
| Oct 10, 2025 | 1,717.00 | 1,743.00 | 1,675.00 | 1,705.00 | 1,705.00 | -0.70% | 364,029 |
| Oct 2, 2025 | 1,712.00 | 1,756.00 | 1,712.00 | 1,717.00 | 1,717.00 | 0.29% | 273,449 |
| Oct 1, 2025 | 1,738.00 | 1,738.00 | 1,689.00 | 1,712.00 | 1,712.00 | -0.47% | 240,393 |
| Sep 30, 2025 | 1,749.00 | 1,778.00 | 1,664.00 | 1,720.00 | 1,720.00 | -1.15% | 343,791 |
| Sep 29, 2025 | 1,764.00 | 1,797.00 | 1,721.00 | 1,740.00 | 1,740.00 | -1.30% | 283,004 |
| Sep 26, 2025 | 1,793.00 | 1,804.00 | 1,730.00 | 1,763.00 | 1,763.00 | -1.67% | 382,783 |
| Sep 25, 2025 | 1,830.00 | 1,839.00 | 1,700.00 | 1,793.00 | 1,793.00 | -1.75% | 582,292 |
| Sep 24, 2025 | 1,910.00 | 1,917.00 | 1,822.00 | 1,825.00 | 1,825.00 | -2.04% | 500,407 |
| Sep 23, 2025 | 1,924.00 | 1,992.00 | 1,863.00 | 1,863.00 | 1,863.00 | -0.80% | 1,081,520 |
| Sep 22, 2025 | 1,900.00 | 1,919.00 | 1,860.00 | 1,878.00 | 1,878.00 | -0.58% | 292,405 |
| Sep 19, 2025 | 1,905.00 | 1,919.00 | 1,875.00 | 1,889.00 | 1,889.00 | -0.84% | 252,900 |
| Sep 18, 2025 | 1,905.00 | 1,920.00 | 1,886.00 | 1,905.00 | 1,905.00 | 0.95% | 293,703 |
| Sep 17, 2025 | 1,934.00 | 1,957.00 | 1,882.00 | 1,887.00 | 1,887.00 | -2.43% | 327,935 |
| Sep 16, 2025 | 1,922.00 | 1,990.00 | 1,922.00 | 1,934.00 | 1,934.00 | 0.62% | 329,640 |
| Sep 15, 2025 | 1,982.00 | 1,982.00 | 1,910.00 | 1,922.00 | 1,922.00 | -2.44% | 384,937 |
| Sep 12, 2025 | 2,020.00 | 2,025.00 | 1,940.00 | 1,970.00 | 1,970.00 | -1.15% | 634,034 |
| Sep 11, 2025 | 1,978.00 | 2,075.00 | 1,978.00 | 1,993.00 | 1,993.00 | 0.86% | 1,190,623 |
| Sep 10, 2025 | 2,000.00 | 2,015.00 | 1,966.00 | 1,976.00 | 1,976.00 | -1.10% | 423,174 |
| Sep 9, 2025 | 2,060.00 | 2,060.00 | 1,978.00 | 1,998.00 | 1,998.00 | -0.84% | 504,554 |
| Sep 8, 2025 | 1,915.00 | 2,060.00 | 1,905.00 | 2,015.00 | 2,015.00 | 5.22% | 990,380 |
| Sep 5, 2025 | 1,916.00 | 1,920.00 | 1,883.00 | 1,915.00 | 1,915.00 | 0.95% | 211,991 |
| Sep 4, 2025 | 1,895.00 | 1,925.00 | 1,888.00 | 1,897.00 | 1,897.00 | 0.11% | 193,587 |
| Sep 3, 2025 | 1,875.00 | 1,912.00 | 1,871.00 | 1,895.00 | 1,895.00 | 1.12% | 269,557 |
| Sep 2, 2025 | 1,863.00 | 1,923.00 | 1,860.00 | 1,874.00 | 1,874.00 | 0.59% | 290,986 |
| Sep 1, 2025 | 1,994.00 | 1,994.00 | 1,860.00 | 1,863.00 | 1,863.00 | -5.05% | 464,898 |
| Aug 29, 2025 | 1,903.00 | 1,990.00 | 1,903.00 | 1,962.00 | 1,962.00 | 3.10% | 768,096 |
| Aug 28, 2025 | 1,889.00 | 1,930.00 | 1,875.00 | 1,903.00 | 1,903.00 | 0.74% | 348,241 |
| Aug 27, 2025 | 1,927.00 | 1,927.00 | 1,873.00 | 1,889.00 | 1,889.00 | -0.63% | 196,372 |
| Aug 26, 2025 | 1,905.00 | 1,920.00 | 1,850.00 | 1,901.00 | 1,901.00 | -0.21% | 415,025 |
| Aug 25, 2025 | 1,940.00 | 1,948.00 | 1,875.00 | 1,905.00 | 1,905.00 | 1.60% | 523,139 |
| Aug 22, 2025 | 1,869.00 | 1,896.00 | 1,839.00 | 1,875.00 | 1,875.00 | 0.32% | 308,149 |
| Aug 21, 2025 | 1,825.00 | 1,916.00 | 1,825.00 | 1,869.00 | 1,869.00 | 1.47% | 417,963 |
| Aug 20, 2025 | 1,895.00 | 1,895.00 | 1,826.00 | 1,842.00 | 1,842.00 | -2.80% | 446,787 |
| Aug 19, 2025 | 1,910.00 | 1,955.00 | 1,876.00 | 1,895.00 | 1,895.00 | -0.79% | 338,111 |
| Aug 18, 2025 | 1,929.00 | 1,930.00 | 1,870.00 | 1,910.00 | 1,910.00 | -0.98% | 350,423 |
| Aug 14, 2025 | 1,999.00 | 2,000.00 | 1,897.00 | 1,929.00 | 1,929.00 | -1.28% | 725,123 |
| Aug 13, 2025 | 1,938.00 | 2,120.00 | 1,938.00 | 1,954.00 | 1,954.00 | 0.98% | 944,603 |
| Aug 12, 2025 | 2,060.00 | 2,065.00 | 1,932.00 | 1,935.00 | 1,935.00 | -3.73% | 566,129 |
| Aug 11, 2025 | 2,000.00 | 2,055.00 | 1,930.00 | 2,010.00 | 2,010.00 | 0.50% | 781,149 |
| Aug 8, 2025 | 2,090.00 | 2,135.00 | 1,995.00 | 2,000.00 | 2,000.00 | -5.66% | 1,088,937 |
| Aug 7, 2025 | 2,175.00 | 2,180.00 | 2,115.00 | 2,120.00 | 2,120.00 | -1.85% | 453,683 |
| Aug 6, 2025 | 2,225.00 | 2,225.00 | 2,140.00 | 2,160.00 | 2,160.00 | -2.92% | 718,893 |
| Aug 5, 2025 | 2,295.00 | 2,300.00 | 2,220.00 | 2,225.00 | 2,225.00 | -2.84% | 689,799 |
| Aug 4, 2025 | 2,300.00 | 2,310.00 | 2,185.00 | 2,290.00 | 2,290.00 | 1.33% | 932,918 |
| Aug 1, 2025 | 2,210.00 | 2,280.00 | 2,090.00 | 2,260.00 | 2,260.00 | 2.26% | 1,519,231 |
| Jul 31, 2025 | 2,300.00 | 2,345.00 | 2,185.00 | 2,210.00 | 2,210.00 | -3.91% | 1,315,166 |
| Jul 30, 2025 | 2,360.00 | 2,525.00 | 2,295.00 | 2,300.00 | 2,300.00 | - | 4,733,200 |
| Jul 29, 2025 | 2,285.00 | 2,390.00 | 2,260.00 | 2,300.00 | 2,300.00 | 1.55% | 1,523,836 |
| Jul 28, 2025 | 2,265.00 | 2,345.00 | 2,205.00 | 2,265.00 | 2,265.00 | -0.88% | 1,148,757 |
| Jul 25, 2025 | 2,175.00 | 2,440.00 | 2,175.00 | 2,285.00 | 2,285.00 | 5.06% | 5,262,425 |
| Jul 24, 2025 | 2,340.00 | 2,385.00 | 2,165.00 | 2,175.00 | 2,175.00 | -7.05% | 1,929,183 |
| Jul 23, 2025 | 2,290.00 | 2,615.00 | 2,235.00 | 2,340.00 | 2,340.00 | -0.85% | 9,795,464 |
| Jul 22, 2025 | 2,160.00 | 2,580.00 | 2,090.00 | 2,360.00 | 2,360.00 | 10.02% | 20,107,960 |
| Jul 21, 2025 | 2,155.00 | 2,185.00 | 2,105.00 | 2,145.00 | 2,145.00 | -0.46% | 922,588 |
| Jul 18, 2025 | 2,260.00 | 2,265.00 | 2,155.00 | 2,155.00 | 2,155.00 | -2.93% | 977,915 |
| Jul 17, 2025 | 2,350.00 | 2,355.00 | 2,215.00 | 2,220.00 | 2,220.00 | -5.53% | 1,402,104 |
| Jul 16, 2025 | 2,385.00 | 2,390.00 | 2,280.00 | 2,350.00 | 2,350.00 | 0.43% | 1,226,325 |
| Jul 15, 2025 | 2,380.00 | 2,390.00 | 2,290.00 | 2,340.00 | 2,340.00 | -1.27% | 1,024,353 |
| Jul 14, 2025 | 2,465.00 | 2,465.00 | 2,330.00 | 2,370.00 | 2,370.00 | -3.85% | 1,418,438 |
| Jul 11, 2025 | 2,600.00 | 2,600.00 | 2,450.00 | 2,465.00 | 2,465.00 | -4.27% | 1,956,804 |
| Jul 10, 2025 | 2,610.00 | 2,640.00 | 2,520.00 | 2,575.00 | 2,575.00 | -1.34% | 1,771,085 |