BECU AI Inc. (KOSDAQ:148780)
South Korea
· Delayed Price · Currency is KRW 1,212.00
-20.00 (-1.62%)
At close: Mar 6, 2026
BECU AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,232.00 | 1,243.00 | 1,130.00 | 1,212.00 | 1,212.00 | -1.62% | 263,997 |
| Mar 5, 2026 | 1,197.00 | 1,249.00 | 1,100.00 | 1,232.00 | 1,232.00 | 16.23% | 351,249 |
| Mar 4, 2026 | 1,230.00 | 1,231.00 | 1,000.00 | 1,060.00 | 1,060.00 | -14.24% | 491,939 |
| Mar 3, 2026 | 1,324.00 | 1,324.00 | 1,235.00 | 1,236.00 | 1,236.00 | -7.14% | 330,339 |
| Feb 27, 2026 | 1,368.00 | 1,376.00 | 1,330.00 | 1,331.00 | 1,331.00 | -3.27% | 228,558 |
| Feb 26, 2026 | 1,368.00 | 1,410.00 | 1,360.00 | 1,376.00 | 1,376.00 | 0.66% | 288,018 |
| Feb 25, 2026 | 1,441.00 | 1,441.00 | 1,360.00 | 1,367.00 | 1,367.00 | -3.39% | 476,786 |
| Feb 24, 2026 | 1,446.00 | 1,463.00 | 1,400.00 | 1,415.00 | 1,415.00 | -2.14% | 323,573 |
| Feb 23, 2026 | 1,458.00 | 1,475.00 | 1,438.00 | 1,446.00 | 1,446.00 | -0.89% | 260,834 |
| Feb 20, 2026 | 1,479.00 | 1,479.00 | 1,438.00 | 1,459.00 | 1,459.00 | -1.35% | 355,877 |
| Feb 19, 2026 | 1,490.00 | 1,509.00 | 1,442.00 | 1,479.00 | 1,479.00 | -0.74% | 447,251 |
| Feb 13, 2026 | 1,551.00 | 1,603.00 | 1,490.00 | 1,490.00 | 1,490.00 | -3.87% | 460,492 |
| Feb 12, 2026 | 1,562.00 | 1,577.00 | 1,526.00 | 1,550.00 | 1,550.00 | -0.83% | 386,828 |
| Feb 11, 2026 | 1,601.00 | 1,601.00 | 1,538.00 | 1,563.00 | 1,563.00 | -4.52% | 755,882 |
| Feb 10, 2026 | 1,527.00 | 1,800.00 | 1,522.00 | 1,637.00 | 1,637.00 | 7.20% | 5,564,168 |
| Feb 9, 2026 | 1,481.00 | 1,600.00 | 1,480.00 | 1,527.00 | 1,527.00 | 3.18% | 159,302 |
| Feb 6, 2026 | 1,501.00 | 1,505.00 | 1,413.00 | 1,480.00 | 1,480.00 | -2.50% | 277,260 |
| Feb 5, 2026 | 1,610.00 | 1,610.00 | 1,505.00 | 1,518.00 | 1,518.00 | -3.56% | 324,212 |
| Feb 4, 2026 | 1,571.00 | 1,615.00 | 1,561.00 | 1,574.00 | 1,574.00 | 0.19% | 294,585 |
| Feb 3, 2026 | 1,544.00 | 1,584.00 | 1,530.00 | 1,571.00 | 1,571.00 | 3.02% | 257,629 |
| Feb 2, 2026 | 1,582.00 | 1,582.00 | 1,515.00 | 1,525.00 | 1,525.00 | -3.60% | 316,391 |
| Jan 30, 2026 | 1,645.00 | 1,645.00 | 1,559.00 | 1,582.00 | 1,582.00 | -3.83% | 492,355 |
| Jan 29, 2026 | 1,650.00 | 1,719.00 | 1,578.00 | 1,645.00 | 1,645.00 | 0.24% | 728,018 |
| Jan 28, 2026 | 1,685.00 | 1,729.00 | 1,618.00 | 1,641.00 | 1,641.00 | -1.56% | 1,363,220 |
| Jan 27, 2026 | 1,514.00 | 1,900.00 | 1,490.00 | 1,667.00 | 1,667.00 | 10.18% | 8,502,205 |
| Jan 26, 2026 | 1,500.00 | 1,555.00 | 1,475.00 | 1,513.00 | 1,513.00 | - | 713,138 |
| Jan 23, 2026 | 1,587.00 | 1,587.00 | 1,452.00 | 1,513.00 | 1,513.00 | -4.66% | 983,316 |
| Jan 22, 2026 | 1,520.00 | 1,840.00 | 1,516.00 | 1,587.00 | 1,587.00 | 8.48% | 7,576,357 |
| Jan 21, 2026 | 1,650.00 | 1,688.00 | 1,456.00 | 1,463.00 | 1,463.00 | -14.59% | 5,494,344 |
| Jan 20, 2026 | 1,318.00 | 1,713.00 | 1,318.00 | 1,713.00 | 1,713.00 | 29.97% | 5,789,823 |
| Jan 19, 2026 | 1,265.00 | 1,349.00 | 1,234.00 | 1,318.00 | 1,318.00 | 4.19% | 416,776 |
| Jan 16, 2026 | 1,350.00 | 1,350.00 | 1,257.00 | 1,265.00 | 1,265.00 | 0.64% | 457,932 |
| Jan 15, 2026 | 1,293.00 | 1,304.00 | 1,176.00 | 1,257.00 | 1,257.00 | -2.71% | 384,852 |
| Jan 14, 2026 | 1,300.00 | 1,317.00 | 1,262.00 | 1,292.00 | 1,292.00 | -0.54% | 130,823 |
| Jan 13, 2026 | 1,305.00 | 1,321.00 | 1,290.00 | 1,299.00 | 1,299.00 | -0.38% | 168,272 |
| Jan 12, 2026 | 1,302.00 | 1,370.00 | 1,298.00 | 1,304.00 | 1,304.00 | 0.15% | 147,650 |
| Jan 9, 2026 | 1,301.00 | 1,309.00 | 1,270.00 | 1,302.00 | 1,302.00 | 0.08% | 94,768 |
| Jan 8, 2026 | 1,324.00 | 1,324.00 | 1,257.00 | 1,301.00 | 1,301.00 | -1.74% | 196,174 |
| Jan 7, 2026 | 1,362.00 | 1,369.00 | 1,300.00 | 1,324.00 | 1,324.00 | -2.79% | 178,141 |
| Jan 6, 2026 | 1,400.00 | 1,406.00 | 1,362.00 | 1,362.00 | 1,362.00 | -2.51% | 115,143 |
| Jan 5, 2026 | 1,403.00 | 1,417.00 | 1,380.00 | 1,397.00 | 1,397.00 | -0.43% | 151,596 |
| Jan 2, 2026 | 1,357.00 | 1,403.00 | 1,320.00 | 1,403.00 | 1,403.00 | 3.39% | 70,209 |
| Dec 30, 2025 | 1,369.00 | 1,369.00 | 1,325.00 | 1,357.00 | 1,357.00 | -0.88% | 69,520 |
| Dec 29, 2025 | 1,342.00 | 1,386.00 | 1,297.00 | 1,369.00 | 1,369.00 | 2.32% | 81,553 |
| Dec 26, 2025 | 1,312.00 | 1,353.00 | 1,302.00 | 1,338.00 | 1,338.00 | 1.98% | 177,736 |
| Dec 24, 2025 | 1,313.00 | 1,344.00 | 1,312.00 | 1,312.00 | 1,312.00 | -2.60% | 125,532 |
| Dec 23, 2025 | 1,400.00 | 1,425.00 | 1,333.00 | 1,347.00 | 1,347.00 | -3.65% | 112,513 |
| Dec 22, 2025 | 1,397.00 | 1,438.00 | 1,396.00 | 1,398.00 | 1,398.00 | 0.14% | 123,656 |
| Dec 19, 2025 | 1,320.00 | 1,450.00 | 1,320.00 | 1,396.00 | 1,396.00 | 6.97% | 402,924 |
| Dec 18, 2025 | 1,322.00 | 1,355.00 | 1,302.00 | 1,305.00 | 1,305.00 | -1.88% | 90,926 |
| Dec 17, 2025 | 1,331.00 | 1,449.00 | 1,326.00 | 1,330.00 | 1,330.00 | -0.89% | 221,781 |
| Dec 16, 2025 | 1,379.00 | 1,380.00 | 1,341.00 | 1,342.00 | 1,342.00 | -2.68% | 148,854 |
| Dec 15, 2025 | 1,400.00 | 1,400.00 | 1,351.00 | 1,379.00 | 1,379.00 | -1.50% | 95,932 |
| Dec 12, 2025 | 1,414.00 | 1,414.00 | 1,384.00 | 1,400.00 | 1,400.00 | 0.07% | 95,629 |
| Dec 11, 2025 | 1,423.00 | 1,430.00 | 1,390.00 | 1,399.00 | 1,399.00 | -0.57% | 124,221 |
| Dec 10, 2025 | 1,406.00 | 1,428.00 | 1,350.00 | 1,407.00 | 1,407.00 | 1.01% | 170,831 |
| Dec 9, 2025 | 1,425.00 | 1,465.00 | 1,390.00 | 1,393.00 | 1,393.00 | -2.25% | 144,990 |
| Dec 8, 2025 | 1,396.00 | 1,535.00 | 1,396.00 | 1,425.00 | 1,425.00 | 2.08% | 326,257 |
| Dec 5, 2025 | 1,389.00 | 1,425.00 | 1,381.00 | 1,396.00 | 1,396.00 | - | 130,416 |
| 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 |