BECU AI Inc. (KOSDAQ:148780)
South Korea
· Delayed Price · Currency is KRW 1,248.00
+1.00 (0.08%)
At close: Apr 28, 2026
BECU AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,286.00 | 1,297.00 | 1,231.00 | 1,248.00 | 1,248.00 | 0.08% | 158,108 |
| Apr 27, 2026 | 1,245.00 | 1,279.00 | 1,232.00 | 1,247.00 | 1,247.00 | 0.16% | 93,153 |
| Apr 24, 2026 | 1,255.00 | 1,255.00 | 1,228.00 | 1,245.00 | 1,245.00 | 0.65% | 72,123 |
| Apr 23, 2026 | 1,265.00 | 1,333.00 | 1,219.00 | 1,237.00 | 1,237.00 | -2.21% | 245,636 |
| Apr 22, 2026 | 1,276.00 | 1,276.00 | 1,190.00 | 1,265.00 | 1,265.00 | -0.86% | 99,639 |
| Apr 21, 2026 | 1,296.00 | 1,325.00 | 1,251.00 | 1,276.00 | 1,276.00 | -1.92% | 158,635 |
| Apr 20, 2026 | 1,304.00 | 1,327.00 | 1,285.00 | 1,301.00 | 1,301.00 | -0.23% | 117,428 |
| Apr 17, 2026 | 1,340.00 | 1,370.00 | 1,287.00 | 1,304.00 | 1,304.00 | -2.69% | 217,161 |
| Apr 16, 2026 | 1,340.00 | 1,373.00 | 1,280.00 | 1,340.00 | 1,340.00 | 5.35% | 645,976 |
| Apr 15, 2026 | 1,254.00 | 1,343.00 | 1,240.00 | 1,272.00 | 1,272.00 | 2.75% | 370,687 |
| Apr 14, 2026 | 1,210.00 | 1,280.00 | 1,197.00 | 1,238.00 | 1,238.00 | 2.91% | 276,647 |
| Apr 13, 2026 | 1,153.00 | 1,287.00 | 1,130.00 | 1,203.00 | 1,203.00 | 4.34% | 692,261 |
| Apr 10, 2026 | 1,153.00 | 1,174.00 | 1,120.00 | 1,153.00 | 1,153.00 | - | 242,029 |
| Apr 9, 2026 | 1,190.00 | 1,190.00 | 1,129.00 | 1,153.00 | 1,153.00 | -3.11% | 115,703 |
| Apr 8, 2026 | 1,124.00 | 1,198.00 | 1,124.00 | 1,190.00 | 1,190.00 | 6.06% | 268,747 |
| Apr 7, 2026 | 1,119.00 | 1,151.00 | 1,100.00 | 1,122.00 | 1,122.00 | 0.18% | 76,634 |
| Apr 6, 2026 | 1,158.00 | 1,158.00 | 1,109.00 | 1,120.00 | 1,120.00 | - | 88,642 |
| Apr 3, 2026 | 1,100.00 | 1,120.00 | 1,077.00 | 1,120.00 | 1,120.00 | 3.32% | 130,066 |
| Apr 2, 2026 | 1,169.00 | 1,172.00 | 1,081.00 | 1,084.00 | 1,084.00 | -6.47% | 140,779 |
| Apr 1, 2026 | 1,090.00 | 1,164.00 | 1,090.00 | 1,159.00 | 1,159.00 | 6.33% | 149,212 |
| Mar 31, 2026 | 1,113.00 | 1,150.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.89% | 125,041 |
| Mar 30, 2026 | 1,138.00 | 1,138.00 | 1,087.00 | 1,111.00 | 1,111.00 | -2.37% | 91,625 |
| Mar 27, 2026 | 1,076.00 | 1,155.00 | 1,076.00 | 1,138.00 | 1,138.00 | -0.87% | 92,258 |
| Mar 26, 2026 | 1,188.00 | 1,188.00 | 1,144.00 | 1,148.00 | 1,148.00 | -1.20% | 87,786 |
| Mar 25, 2026 | 1,170.00 | 1,180.00 | 1,137.00 | 1,162.00 | 1,162.00 | 2.47% | 82,867 |
| Mar 24, 2026 | 1,140.00 | 1,176.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.18% | 95,281 |
| Mar 23, 2026 | 1,245.00 | 1,247.00 | 1,124.00 | 1,132.00 | 1,132.00 | -4.47% | 116,556 |
| Mar 20, 2026 | 1,162.00 | 1,189.00 | 1,150.00 | 1,185.00 | 1,185.00 | 1.98% | 88,800 |
| Mar 19, 2026 | 1,184.00 | 1,184.00 | 1,157.00 | 1,162.00 | 1,162.00 | -2.84% | 128,459 |
| Mar 18, 2026 | 1,184.00 | 1,204.00 | 1,171.00 | 1,196.00 | 1,196.00 | 1.01% | 174,568 |
| Mar 17, 2026 | 1,180.00 | 1,209.00 | 1,168.00 | 1,184.00 | 1,184.00 | 0.34% | 140,161 |
| Mar 16, 2026 | 1,232.00 | 1,233.00 | 1,155.00 | 1,180.00 | 1,180.00 | -2.16% | 174,503 |
| Mar 13, 2026 | 1,195.00 | 1,228.00 | 1,130.00 | 1,206.00 | 1,206.00 | 0.92% | 256,925 |
| Mar 12, 2026 | 1,159.00 | 1,201.00 | 1,145.00 | 1,195.00 | 1,195.00 | 2.66% | 154,067 |
| Mar 11, 2026 | 1,159.00 | 1,200.00 | 1,149.00 | 1,164.00 | 1,164.00 | 0.43% | 238,675 |
| Mar 10, 2026 | 1,110.00 | 1,172.00 | 1,100.00 | 1,159.00 | 1,159.00 | 5.84% | 444,549 |
| Mar 9, 2026 | 1,192.00 | 1,192.00 | 1,049.00 | 1,095.00 | 1,095.00 | -9.65% | 291,222 |
| 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 |