BYC Co., Ltd. (KRX:001460)
South Korea
· Delayed Price · Currency is KRW 50,200
-2,000 (-3.83%)
Apr 29, 2026, 3:30 PM KST
BYC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51,600.00 | 51,700.00 | 49,800.00 | 50,200.00 | 50,200.00 | -3.83% | 7,170 |
| Apr 28, 2026 | 53,400.00 | 53,400.00 | 51,200.00 | 52,200.00 | 52,200.00 | 0.19% | 3,421 |
| Apr 27, 2026 | 50,700.00 | 52,500.00 | 50,300.00 | 52,100.00 | 52,100.00 | 2.36% | 4,543 |
| Apr 24, 2026 | 50,400.00 | 51,400.00 | 50,000.00 | 50,900.00 | 50,900.00 | 1.19% | 1,331 |
| Apr 23, 2026 | 51,100.00 | 51,100.00 | 49,400.00 | 50,300.00 | 50,300.00 | -0.59% | 2,160 |
| Apr 22, 2026 | 52,100.00 | 52,100.00 | 50,200.00 | 50,600.00 | 50,600.00 | -3.62% | 3,324 |
| Apr 21, 2026 | 49,950.00 | 53,300.00 | 49,750.00 | 52,500.00 | 52,500.00 | 5.11% | 9,610 |
| Apr 20, 2026 | 48,950.00 | 50,500.00 | 48,550.00 | 49,950.00 | 49,950.00 | 1.94% | 3,680 |
| Apr 17, 2026 | 49,150.00 | 49,250.00 | 48,300.00 | 49,000.00 | 49,000.00 | 0.31% | 1,235 |
| Apr 16, 2026 | 49,100.00 | 49,200.00 | 48,600.00 | 48,850.00 | 48,850.00 | 0.31% | 2,795 |
| Apr 15, 2026 | 48,950.00 | 49,600.00 | 48,700.00 | 48,700.00 | 48,700.00 | -0.51% | 1,284 |
| Apr 14, 2026 | 49,000.00 | 49,000.00 | 47,950.00 | 48,950.00 | 48,950.00 | 1.03% | 1,587 |
| Apr 13, 2026 | 47,700.00 | 48,450.00 | 46,900.00 | 48,450.00 | 48,450.00 | 1.57% | 1,356 |
| Apr 10, 2026 | 47,100.00 | 48,500.00 | 47,100.00 | 47,700.00 | 47,700.00 | 1.27% | 1,796 |
| Apr 9, 2026 | 47,200.00 | 47,650.00 | 46,350.00 | 47,100.00 | 47,100.00 | -0.63% | 2,491 |
| Apr 8, 2026 | 47,100.00 | 47,550.00 | 46,550.00 | 47,400.00 | 47,400.00 | 2.16% | 2,270 |
| Apr 7, 2026 | 46,800.00 | 47,000.00 | 45,650.00 | 46,400.00 | 46,400.00 | -0.64% | 2,220 |
| Apr 6, 2026 | 46,300.00 | 46,850.00 | 45,500.00 | 46,700.00 | 46,700.00 | - | 4,570 |
| Apr 3, 2026 | 46,350.00 | 47,200.00 | 45,550.00 | 46,700.00 | 46,700.00 | -0.11% | 4,573 |
| Apr 2, 2026 | 47,550.00 | 48,250.00 | 45,250.00 | 46,750.00 | 46,750.00 | -2.40% | 6,205 |
| Apr 1, 2026 | 47,650.00 | 48,750.00 | 46,400.00 | 47,900.00 | 47,900.00 | 4.13% | 6,331 |
| Mar 31, 2026 | 47,450.00 | 47,450.00 | 45,300.00 | 46,000.00 | 46,000.00 | -6.03% | 9,424 |
| Mar 30, 2026 | 51,100.00 | 51,500.00 | 48,400.00 | 48,950.00 | 48,950.00 | -4.95% | 20,100 |
| Mar 27, 2026 | 47,050.00 | 51,500.00 | 46,250.00 | 51,500.00 | 51,500.00 | 7.85% | 5,158 |
| Mar 26, 2026 | 47,800.00 | 48,450.00 | 47,500.00 | 47,750.00 | 47,750.00 | -0.10% | 4,021 |
| Mar 25, 2026 | 47,650.00 | 48,850.00 | 47,150.00 | 47,800.00 | 47,800.00 | 0.10% | 7,167 |
| Mar 24, 2026 | 49,250.00 | 49,350.00 | 46,900.00 | 47,750.00 | 47,750.00 | -0.42% | 6,767 |
| Mar 23, 2026 | 51,500.00 | 52,600.00 | 46,800.00 | 47,950.00 | 47,950.00 | -10.71% | 32,152 |
| Mar 20, 2026 | 46,350.00 | 54,900.00 | 46,150.00 | 53,700.00 | 53,700.00 | 16.49% | 34,762 |
| Mar 19, 2026 | 45,500.00 | 46,850.00 | 44,850.00 | 46,100.00 | 46,100.00 | 3.71% | 9,814 |
| Mar 18, 2026 | 45,200.00 | 45,450.00 | 44,450.00 | 44,450.00 | 44,450.00 | -1.22% | 5,851 |
| Mar 17, 2026 | 45,800.00 | 45,800.00 | 44,500.00 | 45,000.00 | 45,000.00 | 0.67% | 5,427 |
| Mar 16, 2026 | 44,950.00 | 45,100.00 | 43,700.00 | 44,700.00 | 44,700.00 | 0.22% | 4,060 |
| Mar 13, 2026 | 46,550.00 | 46,700.00 | 44,600.00 | 44,600.00 | 44,600.00 | -5.11% | 7,771 |
| Mar 12, 2026 | 46,150.00 | 47,000.00 | 45,400.00 | 47,000.00 | 47,000.00 | 2.17% | 2,464 |
| Mar 11, 2026 | 46,000.00 | 48,150.00 | 45,950.00 | 46,000.00 | 46,000.00 | 1.10% | 12,380 |
| Mar 10, 2026 | 45,350.00 | 46,850.00 | 44,350.00 | 45,500.00 | 45,500.00 | 2.71% | 4,778 |
| 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 |