BYC Co., Ltd. (KRX:001465)
South Korea
· Delayed Price · Currency is KRW 25,900
-1,650 (-5.99%)
At close: Mar 9, 2026
BYC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26,400.00 | 27,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | -5.99% | 2,663 |
| Mar 6, 2026 | 26,550.00 | 27,550.00 | 26,000.00 | 27,550.00 | 27,550.00 | 1.66% | 816 |
| Mar 5, 2026 | 26,300.00 | 27,800.00 | 26,200.00 | 27,100.00 | 27,100.00 | 3.04% | 3,456 |
| Mar 4, 2026 | 27,050.00 | 27,050.00 | 24,350.00 | 26,300.00 | 26,300.00 | -6.90% | 7,308 |
| Mar 3, 2026 | 27,900.00 | 29,350.00 | 27,500.00 | 28,250.00 | 28,250.00 | -2.75% | 2,054 |
| Feb 27, 2026 | 29,650.00 | 29,950.00 | 28,100.00 | 29,050.00 | 29,050.00 | -2.02% | 1,850 |
| Feb 26, 2026 | 30,250.00 | 30,250.00 | 27,900.00 | 29,650.00 | 29,650.00 | 1.37% | 6,183 |
| Feb 25, 2026 | 28,500.00 | 30,000.00 | 27,950.00 | 29,250.00 | 29,250.00 | 2.81% | 8,492 |
| Feb 24, 2026 | 28,400.00 | 28,500.00 | 27,250.00 | 28,450.00 | 28,450.00 | 0.71% | 4,120 |
| Feb 23, 2026 | 28,500.00 | 28,650.00 | 27,950.00 | 28,250.00 | 28,250.00 | 1.07% | 4,702 |
| Feb 20, 2026 | 27,300.00 | 28,200.00 | 27,150.00 | 27,950.00 | 27,950.00 | -0.53% | 12,942 |
| Feb 19, 2026 | 27,100.00 | 34,800.00 | 26,100.00 | 28,100.00 | 28,100.00 | 3.69% | 84,418 |
| Feb 13, 2026 | 27,950.00 | 27,950.00 | 25,900.00 | 27,100.00 | 27,100.00 | -1.63% | 6,797 |
| Feb 12, 2026 | 27,150.00 | 27,600.00 | 26,300.00 | 27,550.00 | 27,550.00 | 0.92% | 8,146 |
| Feb 11, 2026 | 26,500.00 | 27,850.00 | 25,500.00 | 27,300.00 | 27,300.00 | 2.82% | 8,711 |
| Feb 10, 2026 | 25,100.00 | 26,550.00 | 24,800.00 | 26,550.00 | 26,550.00 | 6.84% | 6,979 |
| Feb 9, 2026 | 24,750.00 | 24,850.00 | 24,050.00 | 24,850.00 | 24,850.00 | 0.40% | 3,573 |
| Feb 6, 2026 | 26,050.00 | 26,100.00 | 23,900.00 | 24,750.00 | 24,750.00 | -9.01% | 14,088 |
| Feb 5, 2026 | 31,850.00 | 31,850.00 | 26,050.00 | 27,200.00 | 27,200.00 | 5.43% | 107,792 |
| Feb 4, 2026 | 25,050.00 | 25,800.00 | 24,700.00 | 25,800.00 | 25,800.00 | 3.41% | 3,685 |
| Feb 3, 2026 | 23,600.00 | 25,050.00 | 23,600.00 | 24,950.00 | 24,950.00 | 5.72% | 5,793 |
| Feb 2, 2026 | 23,300.00 | 23,850.00 | 23,000.00 | 23,600.00 | 23,600.00 | -1.67% | 2,835 |
| Jan 30, 2026 | 24,200.00 | 24,200.00 | 23,550.00 | 24,000.00 | 24,000.00 | - | 4,277 |
| Jan 29, 2026 | 23,400.00 | 24,000.00 | 22,800.00 | 24,000.00 | 24,000.00 | 2.35% | 3,821 |
| Jan 28, 2026 | 23,100.00 | 23,500.00 | 22,500.00 | 23,450.00 | 23,450.00 | -0.21% | 9,246 |
| Jan 27, 2026 | 24,150.00 | 24,150.00 | 21,950.00 | 23,500.00 | 23,500.00 | -0.63% | 7,235 |
| Jan 26, 2026 | 24,800.00 | 24,800.00 | 23,250.00 | 23,650.00 | 23,650.00 | 0.85% | 3,128 |
| Jan 23, 2026 | 22,550.00 | 23,500.00 | 22,350.00 | 23,450.00 | 23,450.00 | 1.52% | 3,453 |
| Jan 22, 2026 | 22,700.00 | 23,450.00 | 22,650.00 | 23,100.00 | 23,100.00 | -0.65% | 1,551 |
| Jan 21, 2026 | 23,850.00 | 23,850.00 | 23,100.00 | 23,250.00 | 23,250.00 | -1.27% | 353 |
| Jan 20, 2026 | 23,600.00 | 23,650.00 | 22,850.00 | 23,550.00 | 23,550.00 | -0.21% | 1,522 |
| Jan 19, 2026 | 23,700.00 | 23,750.00 | 23,200.00 | 23,600.00 | 23,600.00 | -0.63% | 808 |
| Jan 16, 2026 | 23,200.00 | 23,800.00 | 22,700.00 | 23,750.00 | 23,750.00 | 0.85% | 1,812 |
| Jan 15, 2026 | 23,850.00 | 23,850.00 | 22,850.00 | 23,550.00 | 23,550.00 | 1.51% | 1,578 |
| Jan 14, 2026 | 23,950.00 | 23,950.00 | 21,600.00 | 23,200.00 | 23,200.00 | - | 2,978 |
| Jan 13, 2026 | 23,500.00 | 23,500.00 | 22,550.00 | 23,200.00 | 23,200.00 | - | 2,419 |
| Jan 12, 2026 | 23,000.00 | 23,700.00 | 23,000.00 | 23,200.00 | 23,200.00 | -0.22% | 1,880 |
| Jan 9, 2026 | 23,000.00 | 23,750.00 | 22,950.00 | 23,250.00 | 23,250.00 | - | 462 |
| Jan 8, 2026 | 23,300.00 | 23,950.00 | 22,950.00 | 23,250.00 | 23,250.00 | -2.72% | 1,255 |
| Jan 7, 2026 | 24,100.00 | 24,100.00 | 22,100.00 | 23,900.00 | 23,900.00 | -1.04% | 8,290 |
| Jan 6, 2026 | 24,600.00 | 24,600.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.62% | 524 |
| Jan 5, 2026 | 24,500.00 | 25,000.00 | 24,200.00 | 24,300.00 | 24,300.00 | -0.82% | 268 |
| Jan 2, 2026 | 24,900.00 | 24,900.00 | 23,600.00 | 24,500.00 | 24,500.00 | 0.20% | 355 |
| Dec 30, 2025 | 24,200.00 | 24,900.00 | 24,000.00 | 24,450.00 | 24,450.00 | -0.61% | 824 |
| Dec 29, 2025 | 24,750.00 | 24,950.00 | 24,450.00 | 24,600.00 | 24,600.00 | -0.81% | 277 |
| Dec 26, 2025 | 25,200.00 | 25,200.00 | 23,200.00 | 24,800.00 | 24,800.00 | 0.40% | 2,373 |
| Dec 24, 2025 | 25,100.00 | 25,450.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.79% | 3,335 |
| Dec 23, 2025 | 25,600.00 | 25,600.00 | 24,800.00 | 25,150.00 | 25,150.00 | 0.20% | 2,697 |
| Dec 22, 2025 | 25,500.00 | 25,650.00 | 25,000.00 | 25,100.00 | 25,100.00 | -2.52% | 1,562 |
| Dec 19, 2025 | 25,650.00 | 25,950.00 | 25,200.00 | 25,750.00 | 25,750.00 | 0.39% | 2,330 |
| Dec 18, 2025 | 26,000.00 | 26,000.00 | 25,550.00 | 25,650.00 | 25,650.00 | -1.54% | 498 |
| Dec 17, 2025 | 26,200.00 | 26,550.00 | 25,750.00 | 26,050.00 | 26,050.00 | -0.57% | 3,250 |
| Dec 16, 2025 | 26,700.00 | 26,750.00 | 25,825.00 | 26,200.00 | 26,200.00 | -1.87% | 4,795 |
| Dec 15, 2025 | 26,300.00 | 27,400.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.38% | 7,517 |
| Dec 12, 2025 | 26,600.00 | 27,400.00 | 26,350.00 | 26,600.00 | 26,600.00 | 0.95% | 10,973 |
| Dec 11, 2025 | 25,600.00 | 28,100.00 | 25,300.00 | 26,350.00 | 26,350.00 | 3.13% | 16,782 |
| Dec 10, 2025 | 25,400.00 | 25,550.00 | 24,700.00 | 25,550.00 | 25,550.00 | 1.59% | 6,072 |
| Dec 9, 2025 | 24,950.00 | 25,200.00 | 24,800.00 | 25,150.00 | 25,150.00 | 0.60% | 2,084 |
| Dec 8, 2025 | 24,800.00 | 25,200.00 | 24,500.00 | 25,000.00 | 25,000.00 | - | 3,806 |
| Dec 5, 2025 | 25,250.00 | 25,250.00 | 24,650.00 | 25,000.00 | 25,000.00 | -0.20% | 4,769 |
| Dec 4, 2025 | 25,200.00 | 25,300.00 | 24,750.00 | 25,050.00 | 25,050.00 | -0.79% | 3,679 |
| Dec 3, 2025 | 24,100.00 | 25,350.00 | 24,100.00 | 25,250.00 | 25,250.00 | 3.91% | 15,811 |
| Dec 2, 2025 | 23,850.00 | 24,600.00 | 23,850.00 | 24,300.00 | 24,300.00 | 2.53% | 6,604 |
| Dec 1, 2025 | 23,900.00 | 23,950.00 | 23,550.00 | 23,700.00 | 23,700.00 | -0.84% | 5,135 |
| Nov 28, 2025 | 24,050.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | - | 1,509 |
| Nov 27, 2025 | 24,000.00 | 24,000.00 | 23,650.00 | 23,900.00 | 23,900.00 | 0.42% | 4,256 |
| Nov 26, 2025 | 23,750.00 | 24,000.00 | 23,600.00 | 23,800.00 | 23,800.00 | 0.21% | 1,721 |
| Nov 25, 2025 | 24,050.00 | 24,050.00 | 22,800.00 | 23,750.00 | 23,750.00 | -0.21% | 2,410 |
| Nov 24, 2025 | 23,500.00 | 23,900.00 | 23,300.00 | 23,800.00 | 23,800.00 | 1.28% | 3,263 |
| Nov 21, 2025 | 22,650.00 | 23,500.00 | 22,550.00 | 23,500.00 | 23,500.00 | 1.95% | 3,555 |
| Nov 20, 2025 | 22,900.00 | 23,100.00 | 22,850.00 | 23,050.00 | 23,050.00 | 0.66% | 3,332 |
| Nov 19, 2025 | 22,800.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.44% | 1,465 |
| Nov 18, 2025 | 22,900.00 | 22,900.00 | 22,400.00 | 22,800.00 | 22,800.00 | -0.65% | 1,790 |
| Nov 17, 2025 | 23,000.00 | 23,000.00 | 22,100.00 | 22,950.00 | 22,950.00 | 1.55% | 3,128 |
| Nov 14, 2025 | 23,300.00 | 23,300.00 | 22,350.00 | 22,600.00 | 22,600.00 | -1.53% | 1,734 |
| Nov 13, 2025 | 23,200.00 | 23,200.00 | 22,700.00 | 22,950.00 | 22,950.00 | 0.22% | 2,496 |
| Nov 12, 2025 | 22,700.00 | 23,000.00 | 22,600.00 | 22,900.00 | 22,900.00 | 1.10% | 3,107 |
| Nov 11, 2025 | 22,700.00 | 23,200.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.44% | 2,253 |
| Nov 10, 2025 | 22,600.00 | 22,900.00 | 22,300.00 | 22,750.00 | 22,750.00 | 1.56% | 2,672 |
| Nov 7, 2025 | 22,900.00 | 23,000.00 | 22,150.00 | 22,400.00 | 22,400.00 | -0.88% | 1,866 |
| Nov 6, 2025 | 22,800.00 | 22,900.00 | 22,000.00 | 22,600.00 | 22,600.00 | 0.44% | 5,812 |
| Nov 5, 2025 | 22,800.00 | 22,850.00 | 21,650.00 | 22,500.00 | 22,500.00 | -1.32% | 3,630 |
| Nov 4, 2025 | 22,750.00 | 22,900.00 | 22,050.00 | 22,800.00 | 22,800.00 | -0.22% | 1,810 |
| Nov 3, 2025 | 23,000.00 | 23,100.00 | 22,600.00 | 22,850.00 | 22,850.00 | 0.22% | 5,666 |
| Oct 31, 2025 | 22,350.00 | 23,000.00 | 22,100.00 | 22,800.00 | 22,800.00 | 2.01% | 2,228 |
| Oct 30, 2025 | 22,600.00 | 23,200.00 | 21,900.00 | 22,350.00 | 22,350.00 | -1.11% | 2,919 |
| Oct 29, 2025 | 22,500.00 | 22,850.00 | 21,700.00 | 22,600.00 | 22,600.00 | 0.67% | 2,607 |
| Oct 28, 2025 | 22,650.00 | 22,750.00 | 21,900.00 | 22,450.00 | 22,450.00 | -1.32% | 3,378 |
| Oct 27, 2025 | 23,100.00 | 23,250.00 | 22,000.00 | 22,750.00 | 22,750.00 | -1.73% | 6,517 |
| Oct 24, 2025 | 23,000.00 | 23,500.00 | 22,900.00 | 23,150.00 | 23,150.00 | - | 1,393 |
| Oct 23, 2025 | 23,100.00 | 23,550.00 | 22,850.00 | 23,150.00 | 23,150.00 | - | 853 |
| Oct 22, 2025 | 22,800.00 | 23,150.00 | 21,550.00 | 23,150.00 | 23,150.00 | 2.43% | 7,583 |
| Oct 21, 2025 | 23,150.00 | 23,150.00 | 21,900.00 | 22,600.00 | 22,600.00 | -2.38% | 6,599 |
| Oct 20, 2025 | 23,000.00 | 23,300.00 | 22,750.00 | 23,150.00 | 23,150.00 | 0.43% | 3,425 |
| Oct 17, 2025 | 23,200.00 | 23,250.00 | 22,600.00 | 23,050.00 | 23,050.00 | -0.22% | 4,756 |
| Oct 16, 2025 | 23,300.00 | 23,300.00 | 22,600.00 | 23,100.00 | 23,100.00 | 0.43% | 11,475 |
| Oct 15, 2025 | 23,150.00 | 23,450.00 | 22,050.00 | 23,000.00 | 23,000.00 | - | 10,938 |
| Oct 14, 2025 | 23,050.00 | 23,850.00 | 22,650.00 | 23,000.00 | 23,000.00 | -3.77% | 4,540 |
| Oct 13, 2025 | 24,350.00 | 24,350.00 | 23,400.00 | 23,900.00 | 23,900.00 | 0.42% | 583 |
| Oct 10, 2025 | 24,600.00 | 24,600.00 | 23,450.00 | 23,800.00 | 23,800.00 | -3.25% | 4,439 |