Skip to main content
BNC Korea Co., Ltd. (KOSDAQ:256840)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,060.00
-50.00 (-1.22%)
At close: Mar 6, 2026

BNC Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,000.004,175.003,920.004,060.004,060.00-1.22%484,169
Mar 5, 20263,800.004,165.003,800.004,110.004,110.0010.63%1,100,998
Mar 4, 20264,200.004,245.003,705.003,715.003,715.00-13.81%2,032,726
Mar 3, 20264,385.004,645.004,305.004,310.004,310.00-4.65%1,193,340
Feb 27, 20264,600.004,635.004,500.004,520.004,520.00-1.85%744,575
Feb 26, 20264,730.004,760.004,560.004,605.004,605.00-2.64%1,377,147
Feb 25, 20264,800.004,815.004,720.004,730.004,730.00-1.05%710,438
Feb 24, 20264,725.004,855.004,725.004,780.004,780.001.27%964,617
Feb 23, 20264,725.004,785.004,690.004,720.004,720.000.21%784,303
Feb 20, 20264,780.004,820.004,710.004,710.004,710.00-2.08%737,987
Feb 19, 20264,725.004,850.004,660.004,810.004,810.001.91%1,005,005
Feb 13, 20264,835.004,835.004,720.004,720.004,720.00-2.48%1,073,465
Feb 12, 20264,860.004,895.004,775.004,840.004,840.00-0.21%1,213,921
Feb 11, 20264,690.005,500.004,685.004,850.004,850.003.63%14,997,149
Feb 10, 20264,665.004,730.004,615.004,680.004,680.000.21%464,671
Feb 9, 20264,690.004,830.004,640.004,670.004,670.000.86%700,402
Feb 6, 20264,740.004,760.004,480.004,630.004,630.00-2.94%1,054,413
Feb 5, 20264,795.004,925.004,755.004,770.004,770.00-1.04%777,355
Feb 4, 20264,855.004,930.004,790.004,820.004,820.00-0.72%617,818
Feb 3, 20264,785.004,875.004,755.004,855.004,855.002.86%566,645
Feb 2, 20264,875.004,950.004,680.004,720.004,720.00-4.07%1,034,365
Jan 30, 20264,940.005,010.004,850.004,920.004,920.00-0.40%1,251,639
Jan 29, 20264,945.004,990.004,785.004,940.004,940.00-1,106,028
Jan 28, 20264,900.004,995.004,900.004,940.004,940.001.13%1,423,928
Jan 27, 20264,815.004,930.004,780.004,885.004,885.001.03%972,687
Jan 26, 20264,835.005,140.004,815.004,835.004,835.000.52%3,216,577
Jan 23, 20264,715.004,890.004,675.004,810.004,810.002.23%1,047,152
Jan 22, 20264,655.004,750.004,575.004,705.004,705.002.06%1,134,623
Jan 21, 20264,640.004,900.004,580.004,610.004,610.00-2.54%1,170,026
Jan 20, 20264,635.004,850.004,635.004,730.004,730.002.05%1,052,313
Jan 19, 20264,725.004,725.004,590.004,635.004,635.00-2.01%687,867
Jan 16, 20264,795.004,800.004,635.004,730.004,730.00-1.36%976,486
Jan 15, 20264,825.004,850.004,735.004,795.004,795.00-0.62%668,437
Jan 14, 20264,855.004,910.004,800.004,825.004,825.00-0.52%537,610
Jan 13, 20264,990.005,020.004,820.004,850.004,850.00-2.81%1,069,008
Jan 12, 20264,925.005,360.004,825.004,990.004,990.000.71%5,403,307
Jan 9, 20265,010.005,030.004,890.004,955.004,955.00-0.50%758,467
Jan 8, 20264,745.005,140.004,745.004,980.004,980.004.40%2,174,996
Jan 7, 20264,955.004,955.004,710.004,770.004,770.00-4.02%1,406,894
Jan 6, 20265,070.005,200.004,955.004,970.004,970.00-2.93%1,747,377
Jan 5, 20264,580.005,670.004,535.005,120.005,120.0012.28%12,536,118
Jan 2, 20264,490.004,640.004,490.004,560.004,560.001.79%745,714
Dec 30, 20254,525.004,535.004,445.004,480.004,480.00-1.10%587,186
Dec 29, 20254,485.004,555.004,405.004,530.004,530.001.00%686,972
Dec 26, 20254,585.004,620.004,455.004,485.004,485.00-2.07%1,004,939
Dec 24, 20254,750.004,760.004,580.004,580.004,580.00-3.48%1,305,622
Dec 23, 20254,905.004,950.004,740.004,745.004,745.00-2.67%931,331
Dec 22, 20254,920.004,955.004,870.004,875.004,875.00-0.41%702,627
Dec 19, 20255,020.005,050.004,810.004,895.004,895.00-1.71%1,242,195
Dec 18, 20255,040.005,100.004,980.004,980.004,980.00-2.35%767,469
Dec 17, 20255,380.005,430.005,080.005,100.005,100.00-5.03%1,338,218
Dec 16, 20255,480.005,510.005,290.005,370.005,370.00-2.19%1,058,850
Dec 15, 20255,460.005,530.005,340.005,490.005,490.000.55%955,376
Dec 12, 20255,680.005,740.005,420.005,460.005,460.00-3.36%2,302,126
Dec 11, 20255,530.005,770.005,520.005,650.005,650.003.67%3,020,726
Dec 10, 20255,590.005,600.005,380.005,450.005,450.00-2.50%1,261,432
Dec 9, 20255,590.005,840.005,550.005,590.005,590.000.90%2,648,115
Dec 8, 20255,620.005,680.005,470.005,540.005,540.00-0.72%1,163,947
Dec 5, 20255,830.005,890.005,530.005,580.005,580.00-4.78%1,940,463
Dec 4, 20255,760.006,060.005,630.005,860.005,860.002.27%5,009,477
Dec 3, 20255,460.005,950.005,400.005,730.005,730.005.14%5,739,338
Dec 2, 20255,570.005,620.005,220.005,450.005,450.00-2.68%2,434,000
Dec 1, 20255,850.005,850.005,540.005,600.005,600.00-1.58%2,452,463
Nov 28, 20255,540.005,740.005,530.005,690.005,690.003.83%3,403,907
Nov 27, 20255,500.005,670.005,430.005,480.005,480.000.37%2,032,932
Nov 26, 20255,320.005,510.005,300.005,460.005,460.003.61%2,026,603
Nov 25, 20255,410.005,650.005,250.005,270.005,270.00-2.23%2,747,777
Nov 24, 20255,660.005,870.005,370.005,390.005,390.00-2.71%3,627,935
Nov 21, 20255,310.005,750.005,300.005,540.005,540.000.18%3,838,407
Nov 20, 20255,540.005,710.005,470.005,530.005,530.00-2,831,050
Nov 19, 20255,730.005,840.005,460.005,530.005,530.00-2.30%5,207,742
Nov 18, 20255,450.006,030.005,430.005,660.005,660.003.47%20,976,720
Nov 17, 20255,110.006,180.005,060.005,470.005,470.006.21%20,500,370
Nov 14, 20255,200.005,440.005,130.005,150.005,150.00-3.56%1,626,075
Nov 13, 20255,280.005,420.005,190.005,340.005,340.001.52%1,660,182
Nov 12, 20255,270.005,370.005,220.005,260.005,260.000.19%1,344,969
Nov 11, 20255,280.005,350.005,130.005,250.005,250.00-1,182,283
Nov 10, 20255,060.005,290.005,040.005,250.005,250.003.75%1,519,881
Nov 7, 20255,210.005,400.005,020.005,060.005,060.00-6.12%2,535,841
Nov 6, 20255,630.005,640.005,210.005,390.005,390.00-3.75%3,411,442
Nov 5, 20255,980.006,000.005,460.005,600.005,600.00-7.44%5,886,167
Nov 4, 20255,120.006,130.005,110.006,050.006,050.0018.16%24,177,510
Nov 3, 20255,100.005,170.005,060.005,120.005,120.000.99%714,740
Oct 31, 20255,080.005,180.005,040.005,070.005,070.00-615,522
Oct 30, 20255,220.005,280.005,070.005,070.005,070.00-3.24%781,473
Oct 29, 20255,400.005,450.005,170.005,240.005,240.00-2.78%1,151,359
Oct 28, 20255,330.005,650.005,250.005,390.005,390.001.13%4,446,891
Oct 27, 20255,100.005,370.005,020.005,330.005,330.006.81%2,623,669
Oct 24, 20254,900.005,080.004,900.004,990.004,990.001.94%734,133
Oct 23, 20254,885.004,980.004,880.004,895.004,895.00-0.71%356,258
Oct 22, 20254,870.004,945.004,785.004,930.004,930.001.34%587,051
Oct 21, 20254,865.004,930.004,835.004,865.004,865.000.10%571,379
Oct 20, 20254,820.004,890.004,790.004,860.004,860.001.14%306,818
Oct 17, 20254,885.004,900.004,795.004,805.004,805.00-1.64%437,455
Oct 16, 20254,780.004,900.004,725.004,885.004,885.002.20%510,201
Oct 15, 20254,810.004,820.004,755.004,780.004,780.000.53%264,693
Oct 14, 20254,830.004,845.004,740.004,755.004,755.00-1.55%674,092
Oct 13, 20254,710.004,840.004,680.004,830.004,830.000.63%400,146
Oct 10, 20254,960.004,970.004,750.004,800.004,800.00-3.42%762,063
Oct 2, 20254,995.005,030.004,960.004,970.004,970.00-0.30%317,542