BCnC Co., Ltd. 146320
KRX · South Korea · Electronic Technology
KRW 11,280.00+50.00 (+0.45%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,280.00 | +0.45% | KRW 11,100.00 | KRW 11,500.00 | KRW 11,100.00 | 21.11K |
| 2026-10-01 | KRW 11,230.00 | +5.45% | KRW 10,770.00 | KRW 11,310.00 | KRW 10,570.00 | 32.65K |
| 2026-09-30 | KRW 10,650.00 | +3.40% | KRW 10,400.00 | KRW 10,880.00 | KRW 10,400.00 | 27.25K |
| 2026-09-29 | KRW 10,300.00 | -1.90% | KRW 10,500.00 | KRW 10,650.00 | KRW 10,060.00 | 8.67K |
| 2026-09-28 | KRW 10,500.00 | -0.66% | KRW 10,700.00 | KRW 10,770.00 | KRW 10,230.00 | 12.16K |
| 2026-09-23 | KRW 10,570.00 | +1.15% | KRW 10,450.00 | KRW 10,970.00 | KRW 10,400.00 | 40.10K |
| 2026-09-22 | KRW 10,450.00 | -0.48% | KRW 10,500.00 | KRW 10,880.00 | KRW 10,350.00 | 35.66K |
| 2026-09-21 | KRW 10,500.00 | +6.71% | KRW 10,050.00 | KRW 10,500.00 | KRW 9,850.00 | 43.83K |
| 2026-09-18 | KRW 9,840.00 | -0.30% | KRW 9,830.00 | KRW 9,960.00 | KRW 9,680.00 | 23.79K |
| 2026-09-17 | KRW 9,870.00 | +5.34% | KRW 9,260.00 | KRW 9,930.00 | KRW 9,040.00 | 40.91K |
| 2026-09-16 | KRW 9,370.00 | +7.95% | KRW 8,680.00 | KRW 9,370.00 | KRW 8,570.00 | 22.28K |
| 2026-09-15 | KRW 8,680.00 | -0.23% | KRW 8,700.00 | KRW 8,860.00 | KRW 8,590.00 | 17.57K |
| 2026-09-14 | KRW 8,700.00 | -3.12% | KRW 8,990.00 | KRW 8,990.00 | KRW 8,680.00 | 14.24K |
| 2026-09-11 | KRW 8,980.00 | +0.90% | KRW 8,830.00 | KRW 9,150.00 | KRW 8,820.00 | 12.43K |
| 2026-09-10 | KRW 8,900.00 | -1.66% | KRW 9,040.00 | KRW 9,160.00 | KRW 8,825.00 | 31.06K |
| 2026-09-09 | KRW 9,050.00 | -0.77% | KRW 9,130.00 | KRW 9,340.00 | KRW 9,000.00 | 31.50K |
| 2026-09-08 | KRW 9,120.00 | -2.56% | KRW 9,250.00 | KRW 9,490.00 | KRW 9,090.00 | 10.53K |
| 2026-09-07 | KRW 9,360.00 | -0.85% | KRW 9,450.00 | KRW 9,600.00 | KRW 9,300.00 | 8.31K |
| 2026-09-04 | KRW 9,440.00 | +0.85% | KRW 9,370.00 | KRW 9,540.00 | KRW 9,260.00 | 8.75K |
| 2026-09-03 | KRW 9,360.00 | -0.74% | KRW 9,540.00 | KRW 9,590.00 | KRW 9,240.00 | 11.93K |
| 2026-09-02 | KRW 9,430.00 | -1.57% | KRW 9,570.00 | KRW 9,760.00 | KRW 9,410.00 | 11.68K |
| 2026-09-01 | KRW 9,580.00 | -2.64% | KRW 9,700.00 | KRW 9,800.00 | KRW 9,570.00 | 18.24K |
| 2026-08-31 | KRW 9,840.00 | -1.20% | KRW 10,080.00 | KRW 10,080.00 | KRW 9,560.00 | 13.70K |
| 2026-08-28 | KRW 9,960.00 | -1.19% | KRW 10,070.00 | KRW 10,070.00 | KRW 9,810.00 | 5.70K |
| 2026-08-27 | KRW 10,080.00 | 0.00% | KRW 10,030.00 | KRW 10,150.00 | KRW 9,720.00 | 7.79K |
| 2026-08-26 | KRW 10,080.00 | -0.20% | KRW 10,100.00 | KRW 10,290.00 | KRW 9,710.00 | 11.73K |
| 2026-08-25 | KRW 10,100.00 | +2.75% | KRW 9,760.00 | KRW 10,100.00 | KRW 9,240.00 | 12.11K |
| 2026-08-24 | KRW 9,830.00 | +1.55% | KRW 9,680.00 | KRW 9,880.00 | KRW 9,580.00 | 17.10K |
| 2026-08-21 | KRW 9,680.00 | -4.16% | KRW 9,800.00 | KRW 10,010.00 | KRW 9,670.00 | 12.61K |
| 2026-08-20 | KRW 10,100.00 | +4.23% | KRW 10,000.00 | KRW 10,150.00 | KRW 9,800.00 | 9.75K |
| 2026-08-19 | KRW 9,690.00 | -4.06% | KRW 10,100.00 | KRW 10,170.00 | KRW 9,680.00 | 27.40K |
| 2026-08-18 | KRW 10,100.00 | -0.79% | KRW 10,250.00 | KRW 11,100.00 | KRW 10,040.00 | 29.69K |
| 2026-08-14 | KRW 10,180.00 | -2.86% | KRW 10,480.00 | KRW 10,600.00 | KRW 10,010.00 | 23.44K |
| 2026-08-13 | KRW 10,480.00 | -0.66% | KRW 10,550.00 | KRW 10,760.00 | KRW 10,300.00 | 25.34K |
| 2026-08-12 | KRW 10,550.00 | +1.64% | KRW 10,400.00 | KRW 10,550.00 | KRW 10,200.00 | 28.57K |
| 2026-08-11 | KRW 10,380.00 | +3.18% | KRW 10,060.00 | KRW 10,500.00 | KRW 9,940.00 | 53.03K |
| 2026-08-10 | KRW 10,060.00 | +3.93% | KRW 9,670.00 | KRW 10,090.00 | KRW 9,670.00 | 9.49K |
| 2026-08-07 | KRW 9,680.00 | -1.93% | KRW 9,870.00 | KRW 10,280.00 | KRW 9,570.00 | 11.78K |
| 2026-08-06 | KRW 9,870.00 | -1.30% | KRW 10,000.00 | KRW 10,080.00 | KRW 9,570.00 | 10.29K |
| 2026-08-05 | KRW 10,000.00 | +5.93% | KRW 9,810.00 | KRW 10,140.00 | KRW 9,720.00 | 35.64K |
| 2026-08-04 | KRW 9,440.00 | -0.32% | KRW 9,370.00 | KRW 9,590.00 | KRW 9,060.00 | 34.02K |
| 2026-08-03 | KRW 9,470.00 | +10.63% | KRW 8,470.00 | KRW 11,050.00 | KRW 8,300.00 | 321.56K |
| 2026-07-31 | KRW 8,560.00 | +16.78% | KRW 7,540.00 | KRW 8,580.00 | KRW 7,540.00 | 35.45K |
| 2026-07-30 | KRW 7,330.00 | -3.81% | KRW 7,120.00 | KRW 7,900.00 | KRW 7,120.00 | 31.79K |
| 2026-07-29 | KRW 7,620.00 | -10.14% | KRW 8,560.00 | KRW 8,740.00 | KRW 7,230.00 | 62.19K |
| 2026-07-28 | KRW 8,480.00 | -10.36% | KRW 8,980.00 | KRW 9,350.00 | KRW 8,430.00 | 37.69K |
| 2026-07-27 | KRW 9,460.00 | -0.42% | KRW 9,510.00 | KRW 10,000.00 | KRW 9,080.00 | 33.63K |
| 2026-07-24 | KRW 9,500.00 | -6.31% | KRW 10,000.00 | KRW 10,020.00 | KRW 9,470.00 | 32.73K |
| 2026-07-23 | KRW 10,140.00 | +3.05% | KRW 9,870.00 | KRW 10,190.00 | KRW 9,840.00 | 12.36K |
| 2026-07-22 | KRW 9,840.00 | -0.51% | KRW 10,130.00 | KRW 10,390.00 | KRW 9,760.00 | 19.42K |
| 2026-07-21 | KRW 9,890.00 | -3.23% | KRW 10,000.00 | KRW 10,130.00 | KRW 9,750.00 | 21.13K |
| 2026-07-20 | KRW 10,220.00 | -5.89% | KRW 10,600.00 | KRW 10,600.00 | KRW 10,140.00 | 24.01K |
| 2026-07-16 | KRW 10,860.00 | +0.09% | KRW 10,850.00 | KRW 11,090.00 | KRW 10,060.00 | 35.01K |
| 2026-07-15 | KRW 10,850.00 | +4.53% | KRW 10,300.00 | KRW 12,120.00 | KRW 10,300.00 | 36.43K |
| 2026-07-14 | KRW 10,380.00 | +2.57% | KRW 10,040.00 | KRW 10,610.00 | KRW 9,700.00 | 53.37K |
| 2026-07-13 | KRW 10,120.00 | -5.24% | KRW 10,680.00 | KRW 11,090.00 | KRW 10,110.00 | 22.26K |
| 2026-07-10 | KRW 10,680.00 | +7.44% | KRW 9,990.00 | KRW 10,850.00 | KRW 9,990.00 | 20.25K |
| 2026-07-09 | KRW 9,940.00 | -2.93% | KRW 10,000.00 | KRW 10,760.00 | KRW 9,920.00 | 74.25K |
| 2026-07-08 | KRW 10,240.00 | -8.08% | KRW 10,750.00 | KRW 11,690.00 | KRW 10,190.00 | 43.40K |
| 2026-07-07 | KRW 11,140.00 | +4.01% | KRW 10,690.00 | KRW 12,000.00 | KRW 10,030.00 | 64.90K |
| 2026-07-06 | KRW 10,710.00 | -7.27% | KRW 11,550.00 | KRW 11,550.00 | KRW 10,200.00 | 37.95K |
| 2026-07-03 | KRW 11,550.00 | +0.61% | KRW 11,470.00 | KRW 11,930.00 | KRW 10,460.00 | 43.32K |
| 2026-07-02 | KRW 11,480.00 | -11.42% | KRW 12,840.00 | KRW 12,950.00 | KRW 11,130.00 | 46.05K |
| 2026-07-01 | KRW 12,960.00 | +7.64% | KRW 11,900.00 | KRW 13,400.00 | KRW 11,800.00 | 62.90K |
| 2026-06-30 | KRW 12,040.00 | +7.79% | KRW 11,010.00 | KRW 12,490.00 | KRW 11,010.00 | 60.24K |
| 2026-06-29 | KRW 11,170.00 | -5.18% | KRW 11,780.00 | KRW 11,940.00 | KRW 11,000.00 | 45.57K |
| 2026-06-26 | KRW 11,780.00 | +0.43% | KRW 11,700.00 | KRW 12,200.00 | KRW 9,700.00 | 173.89K |
| 2026-06-25 | KRW 11,730.00 | +0.26% | KRW 11,700.00 | KRW 13,030.00 | KRW 11,450.00 | 104.23K |
| 2026-06-24 | KRW 11,700.00 | -10.96% | KRW 12,550.00 | KRW 12,950.00 | KRW 11,550.00 | 104.80K |
| 2026-06-23 | KRW 13,140.00 | +6.14% | KRW 12,390.00 | KRW 13,620.00 | KRW 11,210.00 | 192.95K |
| 2026-06-22 | KRW 12,380.00 | +2.23% | KRW 12,150.00 | KRW 13,030.00 | KRW 11,810.00 | 68.86K |
| 2026-06-19 | KRW 12,110.00 | -3.27% | KRW 12,840.00 | KRW 12,860.00 | KRW 11,700.00 | 62.06K |
| 2026-06-18 | KRW 12,520.00 | -3.25% | KRW 13,100.00 | KRW 13,500.00 | KRW 12,520.00 | 28.35K |
| 2026-06-17 | KRW 12,940.00 | -1.52% | KRW 13,140.00 | KRW 13,630.00 | KRW 12,510.00 | 68.87K |
| 2026-06-16 | KRW 13,140.00 | +2.66% | KRW 13,370.00 | KRW 13,930.00 | KRW 12,900.00 | 57.21K |
| 2026-06-15 | KRW 12,800.00 | -15.51% | KRW 14,730.00 | KRW 15,570.00 | KRW 12,430.00 | 154.78K |
| 2026-06-12 | KRW 15,150.00 | +12.56% | KRW 13,980.00 | KRW 15,570.00 | KRW 13,740.00 | 127.24K |
| 2026-06-11 | KRW 13,460.00 | +8.99% | KRW 12,350.00 | KRW 13,640.00 | KRW 11,980.00 | 155.96K |
| 2026-06-10 | KRW 12,350.00 | -4.49% | KRW 12,730.00 | KRW 12,970.00 | KRW 12,000.00 | 52.93K |
| 2026-06-09 | KRW 12,930.00 | +10.61% | KRW 11,700.00 | KRW 12,990.00 | KRW 11,700.00 | 53.88K |
| 2026-06-08 | KRW 11,690.00 | -11.57% | KRW 12,770.00 | KRW 12,770.00 | KRW 11,190.00 | 55.60K |
| 2026-06-05 | KRW 13,220.00 | -5.44% | KRW 13,990.00 | KRW 13,990.00 | KRW 13,010.00 | 42.63K |
| 2026-06-04 | KRW 13,980.00 | +5.35% | KRW 13,730.00 | KRW 14,400.00 | KRW 13,390.00 | 39.27K |
| 2026-06-02 | KRW 13,270.00 | -2.21% | KRW 13,570.00 | KRW 13,570.00 | KRW 12,720.00 | 68.99K |
| 2026-06-01 | KRW 13,570.00 | -6.67% | KRW 14,500.00 | KRW 14,500.00 | KRW 13,300.00 | 78.93K |
| 2026-05-29 | KRW 14,540.00 | -0.34% | KRW 14,700.00 | KRW 15,100.00 | KRW 13,460.00 | 88.44K |
| 2026-05-28 | KRW 14,590.00 | -5.87% | KRW 15,480.00 | KRW 15,480.00 | KRW 14,170.00 | 75.00K |
| 2026-05-27 | KRW 15,500.00 | -6.40% | KRW 16,720.00 | KRW 16,950.00 | KRW 15,310.00 | 75.33K |
| 2026-05-26 | KRW 16,560.00 | -0.84% | KRW 16,700.00 | KRW 17,530.00 | KRW 16,000.00 | 58.80K |
| 2026-05-22 | KRW 16,700.00 | +4.38% | KRW 16,020.00 | KRW 16,830.00 | KRW 16,020.00 | 57.82K |