BYC Co., Ltd. (KRX:001460)
South Korea
· Delayed Price · Currency is KRW 45,350
+1,050 (2.37%)
Mar 10, 2026, 12:00 PM KST
BYC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47,050.00 | 47,050.00 | 43,550.00 | 44,300.00 | 44,300.00 | -6.83% | 6,357 |
| Mar 6, 2026 | 47,800.00 | 48,050.00 | 46,050.00 | 47,550.00 | 47,550.00 | -0.52% | 3,861 |
| Mar 5, 2026 | 44,650.00 | 47,850.00 | 44,650.00 | 47,800.00 | 47,800.00 | 9.63% | 8,380 |
| Mar 4, 2026 | 47,050.00 | 48,200.00 | 43,600.00 | 43,600.00 | 43,600.00 | -14.00% | 12,262 |
| Mar 3, 2026 | 51,500.00 | 55,000.00 | 50,100.00 | 50,700.00 | 50,700.00 | -3.43% | 8,642 |
| Feb 27, 2026 | 53,600.00 | 54,400.00 | 51,900.00 | 52,500.00 | 52,500.00 | -5.23% | 8,806 |
| Feb 26, 2026 | 57,000.00 | 59,300.00 | 54,500.00 | 55,400.00 | 55,400.00 | -2.81% | 9,030 |
| Feb 25, 2026 | 55,600.00 | 57,900.00 | 55,200.00 | 57,000.00 | 57,000.00 | 1.60% | 11,889 |
| Feb 24, 2026 | 56,300.00 | 56,500.00 | 54,100.00 | 56,100.00 | 56,100.00 | -0.71% | 12,995 |
| Feb 23, 2026 | 58,100.00 | 58,700.00 | 56,300.00 | 56,500.00 | 56,500.00 | -2.59% | 19,129 |
| Feb 20, 2026 | 58,700.00 | 59,100.00 | 53,700.00 | 58,000.00 | 58,000.00 | -3.17% | 41,125 |
| Feb 19, 2026 | 55,100.00 | 71,500.00 | 54,900.00 | 59,900.00 | 59,900.00 | 8.32% | 195,124 |
| Feb 13, 2026 | 55,800.00 | 57,000.00 | 53,900.00 | 55,300.00 | 55,300.00 | -2.98% | 13,569 |
| Feb 12, 2026 | 56,000.00 | 57,000.00 | 52,900.00 | 57,000.00 | 57,000.00 | - | 14,465 |
| Feb 11, 2026 | 53,600.00 | 57,800.00 | 52,300.00 | 57,000.00 | 57,000.00 | 5.36% | 29,644 |
| Feb 10, 2026 | 47,750.00 | 54,100.00 | 47,300.00 | 54,100.00 | 54,100.00 | 13.66% | 33,582 |
| Feb 9, 2026 | 47,900.00 | 49,250.00 | 47,000.00 | 47,600.00 | 47,600.00 | 0.21% | 23,701 |
| Feb 6, 2026 | 51,900.00 | 53,400.00 | 45,100.00 | 47,500.00 | 47,500.00 | -14.87% | 62,855 |
| Feb 5, 2026 | 63,500.00 | 63,500.00 | 49,100.00 | 55,800.00 | 55,800.00 | 13.99% | 173,357 |
| Feb 4, 2026 | 45,550.00 | 48,950.00 | 44,000.00 | 48,950.00 | 48,950.00 | 10.12% | 13,014 |
| Feb 3, 2026 | 41,650.00 | 45,000.00 | 41,650.00 | 44,450.00 | 44,450.00 | 6.59% | 7,805 |
| Feb 2, 2026 | 41,450.00 | 42,500.00 | 40,450.00 | 41,700.00 | 41,700.00 | 0.12% | 8,250 |
| Jan 30, 2026 | 41,400.00 | 41,750.00 | 40,450.00 | 41,650.00 | 41,650.00 | -0.12% | 8,481 |
| Jan 29, 2026 | 41,100.00 | 41,850.00 | 40,200.00 | 41,700.00 | 41,700.00 | 0.85% | 3,428 |
| Jan 28, 2026 | 41,000.00 | 43,000.00 | 40,750.00 | 41,350.00 | 41,350.00 | 0.85% | 3,546 |
| Jan 27, 2026 | 43,000.00 | 43,000.00 | 40,700.00 | 41,000.00 | 41,000.00 | -2.26% | 3,261 |
| Jan 26, 2026 | 42,000.00 | 43,050.00 | 41,500.00 | 41,950.00 | 41,950.00 | - | 1,655 |
| Jan 23, 2026 | 41,350.00 | 46,600.00 | 41,100.00 | 41,950.00 | 41,950.00 | 1.82% | 3,054 |
| Jan 22, 2026 | 41,800.00 | 43,050.00 | 41,200.00 | 41,200.00 | 41,200.00 | -2.49% | 2,850 |
| Jan 21, 2026 | 43,300.00 | 43,300.00 | 41,800.00 | 42,250.00 | 42,250.00 | -1.74% | 1,638 |
| Jan 20, 2026 | 42,150.00 | 43,350.00 | 42,150.00 | 43,000.00 | 43,000.00 | 0.47% | 2,200 |
| Jan 19, 2026 | 42,600.00 | 43,100.00 | 42,300.00 | 42,800.00 | 42,800.00 | 0.71% | 1,802 |
| Jan 16, 2026 | 42,550.00 | 43,150.00 | 42,200.00 | 42,500.00 | 42,500.00 | 0.59% | 3,987 |
| Jan 15, 2026 | 42,650.00 | 42,800.00 | 42,000.00 | 42,250.00 | 42,250.00 | -0.94% | 4,658 |
| Jan 14, 2026 | 42,500.00 | 43,250.00 | 41,950.00 | 42,650.00 | 42,650.00 | 0.59% | 6,791 |
| Jan 13, 2026 | 41,300.00 | 42,700.00 | 41,050.00 | 42,400.00 | 42,400.00 | 2.66% | 2,580 |
| Jan 12, 2026 | 40,450.00 | 41,500.00 | 39,400.00 | 41,300.00 | 41,300.00 | 4.56% | 4,870 |
| Jan 9, 2026 | 39,950.00 | 40,250.00 | 39,500.00 | 39,500.00 | 39,500.00 | -0.75% | 3,163 |
| Jan 8, 2026 | 41,800.00 | 41,800.00 | 38,100.00 | 39,800.00 | 39,800.00 | -4.33% | 7,777 |
| Jan 7, 2026 | 42,400.00 | 42,800.00 | 40,700.00 | 41,600.00 | 41,600.00 | 0.12% | 1,958 |
| Jan 6, 2026 | 41,450.00 | 42,000.00 | 40,600.00 | 41,550.00 | 41,550.00 | 1.34% | 3,081 |
| Jan 5, 2026 | 41,450.00 | 41,600.00 | 40,450.00 | 41,000.00 | 41,000.00 | -1.09% | 6,526 |
| Jan 2, 2026 | 42,100.00 | 42,450.00 | 41,150.00 | 41,450.00 | 41,450.00 | -1.54% | 2,257 |
| Dec 30, 2025 | 41,900.00 | 42,800.00 | 41,650.00 | 42,100.00 | 42,100.00 | 0.48% | 1,967 |
| Dec 29, 2025 | 41,750.00 | 42,650.00 | 41,400.00 | 41,900.00 | 41,900.00 | -0.59% | 2,282 |
| Dec 26, 2025 | 43,200.00 | 43,200.00 | 41,650.00 | 42,150.00 | 42,150.00 | -1.06% | 5,718 |
| Dec 24, 2025 | 42,950.00 | 42,950.00 | 42,150.00 | 42,600.00 | 42,600.00 | -0.81% | 2,814 |
| Dec 23, 2025 | 42,150.00 | 42,950.00 | 41,700.00 | 42,950.00 | 42,950.00 | 2.63% | 3,669 |
| Dec 22, 2025 | 43,550.00 | 43,550.00 | 41,800.00 | 41,850.00 | 41,850.00 | -3.90% | 5,641 |
| Dec 19, 2025 | 44,150.00 | 46,500.00 | 42,650.00 | 43,550.00 | 43,550.00 | 0.35% | 8,948 |
| Dec 18, 2025 | 44,250.00 | 44,250.00 | 42,900.00 | 43,400.00 | 43,400.00 | -2.36% | 4,801 |
| Dec 17, 2025 | 45,700.00 | 45,700.00 | 43,600.00 | 44,450.00 | 44,450.00 | -2.74% | 5,251 |
| Dec 16, 2025 | 46,450.00 | 46,500.00 | 44,750.00 | 45,700.00 | 45,700.00 | -1.61% | 9,234 |
| Dec 15, 2025 | 47,850.00 | 49,900.00 | 46,350.00 | 46,450.00 | 46,450.00 | -2.93% | 21,710 |
| Dec 12, 2025 | 49,000.00 | 53,700.00 | 47,400.00 | 47,850.00 | 47,850.00 | 0.53% | 41,144 |
| Dec 11, 2025 | 44,900.00 | 54,100.00 | 43,450.00 | 47,600.00 | 47,600.00 | 6.25% | 79,359 |
| Dec 10, 2025 | 43,200.00 | 45,750.00 | 43,200.00 | 44,800.00 | 44,800.00 | 2.99% | 13,290 |
| Dec 9, 2025 | 43,700.00 | 44,050.00 | 42,600.00 | 43,500.00 | 43,500.00 | 1.40% | 2,466 |
| Dec 8, 2025 | 41,850.00 | 42,900.00 | 41,300.00 | 42,900.00 | 42,900.00 | 2.51% | 3,063 |
| Dec 5, 2025 | 42,700.00 | 43,100.00 | 41,850.00 | 41,850.00 | 41,850.00 | -1.99% | 2,524 |
| Dec 4, 2025 | 44,200.00 | 45,200.00 | 42,700.00 | 42,700.00 | 42,700.00 | -3.39% | 7,705 |
| Dec 3, 2025 | 42,150.00 | 44,350.00 | 42,150.00 | 44,200.00 | 44,200.00 | 4.86% | 9,954 |
| Dec 2, 2025 | 41,550.00 | 45,000.00 | 41,200.00 | 42,150.00 | 42,150.00 | 2.31% | 13,825 |
| Dec 1, 2025 | 40,750.00 | 41,300.00 | 40,400.00 | 41,200.00 | 41,200.00 | 1.35% | 2,159 |
| Nov 28, 2025 | 40,600.00 | 41,300.00 | 40,150.00 | 40,650.00 | 40,650.00 | 1.12% | 4,256 |
| Nov 27, 2025 | 39,900.00 | 40,600.00 | 39,600.00 | 40,200.00 | 40,200.00 | - | 4,027 |
| Nov 26, 2025 | 39,500.00 | 40,200.00 | 39,250.00 | 40,200.00 | 40,200.00 | 2.29% | 2,387 |
| Nov 25, 2025 | 41,100.00 | 41,150.00 | 39,050.00 | 39,300.00 | 39,300.00 | -4.50% | 6,438 |
| Nov 24, 2025 | 41,950.00 | 41,950.00 | 40,300.00 | 41,150.00 | 41,150.00 | - | 6,182 |
| Nov 21, 2025 | 39,500.00 | 41,350.00 | 39,150.00 | 41,150.00 | 41,150.00 | 3.91% | 16,204 |
| Nov 20, 2025 | 37,950.00 | 39,800.00 | 37,600.00 | 39,600.00 | 39,600.00 | 5.60% | 5,673 |
| Nov 19, 2025 | 38,300.00 | 38,300.00 | 36,650.00 | 37,500.00 | 37,500.00 | 0.13% | 2,195 |
| Nov 18, 2025 | 38,750.00 | 38,750.00 | 37,050.00 | 37,450.00 | 37,450.00 | -2.47% | 6,577 |
| Nov 17, 2025 | 39,050.00 | 39,050.00 | 37,500.00 | 38,400.00 | 38,400.00 | -0.26% | 5,197 |
| Nov 14, 2025 | 39,500.00 | 40,800.00 | 38,500.00 | 38,500.00 | 38,500.00 | -3.75% | 9,644 |
| Nov 13, 2025 | 39,500.00 | 40,450.00 | 39,500.00 | 40,000.00 | 40,000.00 | 0.88% | 4,552 |
| Nov 12, 2025 | 39,250.00 | 39,850.00 | 38,650.00 | 39,650.00 | 39,650.00 | 3.66% | 5,632 |
| Nov 11, 2025 | 38,400.00 | 39,400.00 | 38,150.00 | 38,250.00 | 38,250.00 | -0.26% | 8,398 |
| Nov 10, 2025 | 37,300.00 | 38,550.00 | 37,250.00 | 38,350.00 | 38,350.00 | 2.82% | 9,293 |
| Nov 7, 2025 | 38,200.00 | 38,200.00 | 36,500.00 | 37,300.00 | 37,300.00 | -0.53% | 6,992 |
| Nov 6, 2025 | 37,350.00 | 37,600.00 | 36,850.00 | 37,500.00 | 37,500.00 | 0.40% | 3,479 |
| Nov 5, 2025 | 38,400.00 | 38,400.00 | 35,800.00 | 37,350.00 | 37,350.00 | -1.19% | 7,048 |
| Nov 4, 2025 | 38,300.00 | 38,950.00 | 37,150.00 | 37,800.00 | 37,800.00 | -2.33% | 6,280 |
| Nov 3, 2025 | 37,500.00 | 39,200.00 | 37,400.00 | 38,700.00 | 38,700.00 | 3.20% | 10,256 |
| Oct 31, 2025 | 37,300.00 | 37,750.00 | 36,600.00 | 37,500.00 | 37,500.00 | 3.59% | 5,947 |
| Oct 30, 2025 | 36,100.00 | 36,500.00 | 35,850.00 | 36,200.00 | 36,200.00 | - | 1,322 |
| Oct 29, 2025 | 36,000.00 | 36,400.00 | 35,700.00 | 36,200.00 | 36,200.00 | -0.55% | 1,556 |
| Oct 28, 2025 | 36,100.00 | 36,650.00 | 36,100.00 | 36,400.00 | 36,400.00 | -0.95% | 467 |
| Oct 27, 2025 | 36,650.00 | 37,000.00 | 36,100.00 | 36,750.00 | 36,750.00 | -0.68% | 2,800 |
| Oct 24, 2025 | 37,500.00 | 37,750.00 | 36,400.00 | 37,000.00 | 37,000.00 | 0.41% | 1,555 |
| Oct 23, 2025 | 37,250.00 | 37,250.00 | 36,500.00 | 36,850.00 | 36,850.00 | 1.38% | 1,013 |
| Oct 22, 2025 | 36,750.00 | 37,000.00 | 36,050.00 | 36,350.00 | 36,350.00 | -1.09% | 2,785 |
| Oct 21, 2025 | 37,150.00 | 38,550.00 | 36,600.00 | 36,750.00 | 36,750.00 | -1.08% | 2,835 |
| Oct 20, 2025 | 36,500.00 | 37,350.00 | 36,100.00 | 37,150.00 | 37,150.00 | 1.78% | 1,622 |
| Oct 17, 2025 | 36,700.00 | 36,700.00 | 35,900.00 | 36,500.00 | 36,500.00 | -0.68% | 1,542 |
| Oct 16, 2025 | 36,350.00 | 37,250.00 | 35,800.00 | 36,750.00 | 36,750.00 | 1.10% | 1,936 |
| Oct 15, 2025 | 36,300.00 | 36,800.00 | 36,050.00 | 36,350.00 | 36,350.00 | 0.14% | 2,266 |
| Oct 14, 2025 | 37,350.00 | 38,000.00 | 36,000.00 | 36,300.00 | 36,300.00 | -2.42% | 4,037 |
| Oct 13, 2025 | 38,350.00 | 38,350.00 | 36,900.00 | 37,200.00 | 37,200.00 | -0.93% | 578 |
| Oct 10, 2025 | 38,150.00 | 38,400.00 | 37,000.00 | 37,550.00 | 37,550.00 | -1.57% | 2,248 |