Skip to main content
BNC Korea Co., Ltd. (KOSDAQ:256840)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,085.00
-25.00 (-0.61%)
Apr 29, 2026, 11:40 AM KST

BNC Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,165.004,165.004,095.004,110.004,110.00-1.44%283,387
Apr 27, 20264,135.004,170.004,110.004,170.004,170.001.46%403,587
Apr 24, 20264,180.004,200.004,080.004,110.004,110.00-0.72%470,417
Apr 23, 20264,095.004,335.004,000.004,140.004,140.002.22%1,438,028
Apr 22, 20264,080.004,090.004,000.004,050.004,050.00-0.74%347,716
Apr 21, 20264,195.004,400.004,045.004,080.004,080.001.49%1,186,860
Apr 20, 20264,150.004,150.004,020.004,020.004,020.00-3.13%406,195
Apr 17, 20264,160.004,215.004,060.004,150.004,150.000.97%681,141
Apr 16, 20264,005.004,225.004,005.004,110.004,110.002.88%770,684
Apr 15, 20263,875.004,030.003,875.003,995.003,995.004.04%497,020
Apr 14, 20263,785.003,880.003,785.003,840.003,840.002.40%369,314
Apr 13, 20263,705.003,805.003,660.003,750.003,750.000.40%287,249
Apr 10, 20263,720.003,765.003,680.003,735.003,735.000.81%245,126
Apr 9, 20263,795.003,815.003,690.003,705.003,705.00-2.50%233,557
Apr 8, 20263,750.003,810.003,745.003,800.003,800.003.68%278,243
Apr 7, 20263,705.003,785.003,645.003,665.003,665.00-0.81%219,389
Apr 6, 20263,765.003,785.003,680.003,695.003,695.00-1.99%243,223
Apr 3, 20263,755.003,810.003,740.003,770.003,770.000.40%204,999
Apr 2, 20263,905.003,950.003,695.003,755.003,755.00-3.84%361,392
Apr 1, 20263,760.003,910.003,755.003,905.003,905.006.26%339,623
Mar 31, 20263,790.003,795.003,670.003,675.003,675.00-3.03%373,132
Mar 30, 20263,810.003,850.003,760.003,790.003,790.00-3.19%246,877
Mar 27, 20263,855.003,940.003,815.003,915.003,915.000.26%242,503
Mar 26, 20264,005.004,055.003,885.003,905.003,905.00-2.86%254,316
Mar 25, 20263,890.004,030.003,890.004,020.004,020.003.34%382,805
Mar 24, 20263,825.003,895.003,810.003,890.003,890.003.32%449,490
Mar 23, 20263,905.003,915.003,750.003,765.003,765.00-5.76%559,281
Mar 20, 20263,890.004,040.003,880.003,995.003,995.002.96%414,549
Mar 19, 20263,920.003,965.003,870.003,880.003,880.00-3.00%475,805
Mar 18, 20264,060.004,110.004,000.004,000.004,000.00-0.99%452,079
Mar 17, 20264,015.004,105.003,980.004,040.004,040.001.76%422,828
Mar 16, 20264,060.004,070.003,960.003,970.003,970.00-2.46%381,652
Mar 13, 20264,000.004,135.003,940.004,070.004,070.000.49%337,496
Mar 12, 20263,990.004,060.003,955.004,050.004,050.001.25%309,720
Mar 11, 20264,020.004,085.003,955.004,000.004,000.00-0.12%529,402
Mar 10, 20263,990.004,070.003,925.004,005.004,005.003.89%571,839
Mar 9, 20263,900.003,940.003,775.003,855.003,855.00-5.05%735,051
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