BECU AI Inc. 148780
KRX · South Korea · Technology Services
KRW 3,980.00+120.00 (+3.11%)
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 3,980.00 | +3.11% | KRW 3,905.00 | KRW 4,020.00 | KRW 3,830.00 | 43.19K |
| 2026-10-01 | KRW 3,860.00 | -0.77% | KRW 3,880.00 | KRW 3,950.00 | KRW 3,720.00 | 43.69K |
| 2026-09-30 | KRW 3,890.00 | +1.97% | KRW 3,815.00 | KRW 3,930.00 | KRW 3,815.00 | 42.58K |
| 2026-09-29 | KRW 3,815.00 | -0.65% | KRW 3,840.00 | KRW 3,845.00 | KRW 3,730.00 | 37.95K |
| 2026-09-28 | KRW 3,840.00 | +2.26% | KRW 3,800.00 | KRW 3,965.00 | KRW 3,740.00 | 49.99K |
| 2026-09-23 | KRW 3,755.00 | -4.21% | KRW 3,860.00 | KRW 3,950.00 | KRW 3,750.00 | 74.41K |
| 2026-09-22 | KRW 3,920.00 | -2.61% | KRW 4,050.00 | KRW 4,395.00 | KRW 3,760.00 | 253.23K |
| 2026-09-21 | KRW 4,025.00 | +4.01% | KRW 3,925.00 | KRW 4,260.00 | KRW 3,855.00 | 140.51K |
| 2026-09-18 | KRW 3,870.00 | 0.00% | KRW 3,810.00 | KRW 3,950.00 | KRW 3,810.00 | 38.32K |
| 2026-09-17 | KRW 3,870.00 | +4.17% | KRW 3,755.00 | KRW 3,890.00 | KRW 3,680.00 | 52.90K |
| 2026-09-16 | KRW 3,715.00 | -2.62% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,700.00 | 40.53K |
| 2026-09-15 | KRW 3,815.00 | +0.26% | KRW 3,780.00 | KRW 3,890.00 | KRW 3,680.00 | 43.75K |
| 2026-09-14 | KRW 3,805.00 | 0.00% | KRW 3,805.00 | KRW 3,845.00 | KRW 3,635.00 | 52.33K |
| 2026-09-11 | KRW 3,805.00 | -1.42% | KRW 3,905.00 | KRW 3,935.00 | KRW 3,800.00 | 31.61K |
| 2026-09-10 | KRW 3,860.00 | -1.03% | KRW 3,900.00 | KRW 4,062.00 | KRW 3,790.00 | 81.50K |
| 2026-09-09 | KRW 3,900.00 | +3.45% | KRW 3,770.00 | KRW 3,935.00 | KRW 3,770.00 | 90.14K |
| 2026-09-08 | KRW 3,770.00 | +0.13% | KRW 3,760.00 | KRW 3,940.00 | KRW 3,690.00 | 73.52K |
| 2026-09-07 | KRW 3,765.00 | -0.13% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,585.00 | 78.48K |
| 2026-09-04 | KRW 3,770.00 | +0.67% | KRW 3,775.00 | KRW 3,800.00 | KRW 3,645.00 | 113.79K |
| 2026-09-03 | KRW 3,745.00 | +4.17% | KRW 3,595.00 | KRW 4,180.00 | KRW 3,520.00 | 566.49K |
| 2026-09-02 | KRW 3,595.00 | +0.42% | KRW 3,545.00 | KRW 3,685.00 | KRW 3,230.00 | 144.06K |
| 2026-09-01 | KRW 3,580.00 | -2.59% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,470.00 | 145.14K |
| 2026-08-31 | KRW 3,675.00 | +7.30% | KRW 3,425.00 | KRW 3,725.00 | KRW 3,355.00 | 173.52K |
| 2026-08-28 | KRW 3,425.00 | +1.63% | KRW 3,375.00 | KRW 3,750.00 | KRW 3,375.00 | 186.07K |
| 2026-08-27 | KRW 3,370.00 | -1.89% | KRW 3,455.00 | KRW 3,600.00 | KRW 3,370.00 | 162.98K |
| 2026-08-26 | KRW 3,435.00 | +2.38% | KRW 3,515.00 | KRW 3,685.00 | KRW 3,315.00 | 227.91K |
| 2026-08-25 | KRW 3,355.00 | +1.21% | KRW 3,325.00 | KRW 3,380.00 | KRW 3,070.00 | 182.93K |
| 2026-08-24 | KRW 3,315.00 | -12.30% | KRW 3,795.00 | KRW 3,865.00 | KRW 3,255.00 | 419.32K |
| 2026-08-21 | KRW 3,780.00 | +3.70% | KRW 3,720.00 | KRW 4,200.00 | KRW 3,650.00 | 870.19K |
| 2026-08-20 | KRW 3,645.00 | -2.02% | KRW 3,805.00 | KRW 3,950.00 | KRW 3,645.00 | 216.36K |
| 2026-08-19 | KRW 3,720.00 | -6.53% | KRW 3,860.00 | KRW 4,065.00 | KRW 3,640.00 | 383.52K |
| 2026-08-18 | KRW 3,980.00 | -4.56% | KRW 4,160.00 | KRW 4,385.00 | KRW 3,900.00 | 487.75K |
| 2026-08-14 | KRW 4,170.00 | -4.79% | KRW 4,460.00 | KRW 4,540.00 | KRW 4,045.00 | 603.30K |
| 2026-08-13 | KRW 4,380.00 | -2.23% | KRW 4,505.00 | KRW 4,795.00 | KRW 4,310.00 | 1.08M |
| 2026-08-12 | KRW 4,480.00 | -9.13% | KRW 4,860.00 | KRW 5,350.00 | KRW 4,470.00 | 2.09M |
| 2026-08-11 | KRW 4,930.00 | +13.46% | KRW 4,240.00 | KRW 5,640.00 | KRW 3,765.00 | 7.92M |
| 2026-08-10 | KRW 4,345.00 | -2.36% | KRW 4,905.00 | KRW 5,070.00 | KRW 4,290.00 | 2.62M |
| 2026-08-07 | KRW 4,450.00 | -11.88% | KRW 5,530.00 | KRW 6,420.00 | KRW 4,195.00 | 7.61M |
| 2026-08-06 | KRW 5,050.00 | +29.99% | KRW 4,780.00 | KRW 5,050.00 | KRW 4,550.00 | 325.55K |
| 2026-08-05 | KRW 3,885.00 | +29.93% | KRW 3,305.00 | KRW 3,885.00 | KRW 3,305.00 | 1.46M |
| 2026-08-04 | KRW 2,990.00 | +30.85% | KRW 2,300.00 | KRW 2,990.00 | KRW 2,280.00 | 136.02K |
| 2026-08-03 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-31 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-30 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-29 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-28 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-27 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-24 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-23 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-22 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-21 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-20 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-16 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-15 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-14 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-13 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,285.00 | 0 |
| 2026-07-10 | KRW 2,285.00 | +15.99% | KRW 1,970.00 | KRW 2,310.00 | KRW 1,970.00 | 79.50K |
| 2026-07-09 | KRW 1,970.00 | -15.27% | KRW 2,275.00 | KRW 2,280.00 | KRW 1,850.00 | 77.11K |
| 2026-07-08 | KRW 2,325.00 | -2.31% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,150.00 | 29.81K |
| 2026-07-07 | KRW 2,380.00 | 0.00% | KRW 2,375.00 | KRW 2,445.00 | KRW 2,325.00 | 41.38K |
| 2026-07-06 | KRW 2,380.00 | -5.93% | KRW 2,605.00 | KRW 2,605.00 | KRW 2,305.00 | 33.81K |
| 2026-07-03 | KRW 2,530.00 | -0.20% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,310.00 | 36.91K |
| 2026-07-02 | KRW 2,535.00 | +4.97% | KRW 2,415.00 | KRW 2,655.00 | KRW 2,230.00 | 52.88K |
| 2026-07-01 | KRW 2,415.00 | +6.15% | KRW 2,275.00 | KRW 2,650.00 | KRW 2,215.00 | 47.21K |
| 2026-06-30 | KRW 2,275.00 | -4.01% | KRW 2,370.00 | KRW 2,415.00 | KRW 2,150.00 | 32.42K |
| 2026-06-29 | KRW 2,370.00 | +10.23% | KRW 2,130.00 | KRW 2,495.00 | KRW 2,130.00 | 48.39K |
| 2026-06-26 | KRW 2,150.00 | -12.07% | KRW 2,445.00 | KRW 2,445.00 | KRW 2,050.00 | 58.58K |
| 2026-06-25 | KRW 2,445.00 | -2.00% | KRW 2,490.00 | KRW 2,750.00 | KRW 2,375.00 | 47.46K |
| 2026-06-24 | KRW 2,495.00 | -1.19% | KRW 2,525.00 | KRW 2,645.00 | KRW 2,400.00 | 24.42K |
| 2026-06-23 | KRW 2,525.00 | -5.96% | KRW 2,665.00 | KRW 2,740.00 | KRW 2,500.00 | 42.67K |
| 2026-06-22 | KRW 2,685.00 | -8.36% | KRW 2,930.00 | KRW 2,930.00 | KRW 2,650.00 | 62.49K |
| 2026-06-19 | KRW 2,930.00 | -5.33% | KRW 3,110.00 | KRW 3,120.00 | KRW 2,915.00 | 30.76K |
| 2026-06-18 | KRW 3,095.00 | +0.16% | KRW 3,115.00 | KRW 3,125.00 | KRW 3,015.00 | 29.93K |
| 2026-06-17 | KRW 3,090.00 | -5.94% | KRW 3,300.00 | KRW 3,305.00 | KRW 3,075.00 | 55.99K |
| 2026-06-16 | KRW 3,285.00 | +6.48% | KRW 3,100.00 | KRW 3,785.00 | KRW 3,100.00 | 452.00K |
| 2026-06-15 | KRW 3,085.00 | -7.91% | KRW 3,350.00 | KRW 3,445.00 | KRW 3,085.00 | 32.64K |
| 2026-06-12 | KRW 3,350.00 | +8.41% | KRW 3,085.00 | KRW 3,435.00 | KRW 3,085.00 | 83.56K |
| 2026-06-11 | KRW 3,090.00 | -2.22% | KRW 3,160.00 | KRW 3,160.00 | KRW 2,900.00 | 30.69K |
| 2026-06-10 | KRW 3,160.00 | -1.71% | KRW 3,200.00 | KRW 3,280.00 | KRW 3,050.00 | 25.62K |
| 2026-06-09 | KRW 3,215.00 | +7.17% | KRW 3,000.00 | KRW 3,305.00 | KRW 3,000.00 | 44.26K |
| 2026-06-08 | KRW 3,000.00 | -9.09% | KRW 3,270.00 | KRW 3,270.00 | KRW 2,945.00 | 48.93K |
| 2026-06-05 | KRW 3,300.00 | +0.46% | KRW 3,285.00 | KRW 3,300.00 | KRW 3,150.00 | 26.19K |
| 2026-06-04 | KRW 3,285.00 | -0.90% | KRW 3,320.00 | KRW 3,395.00 | KRW 3,215.00 | 52.69K |
| 2026-06-02 | KRW 3,315.00 | +1.38% | KRW 3,270.00 | KRW 3,450.00 | KRW 3,165.00 | 77.17K |
| 2026-06-01 | KRW 3,270.00 | -7.76% | KRW 3,545.00 | KRW 3,590.00 | KRW 3,195.00 | 90.14K |
| 2026-05-29 | KRW 3,545.00 | +3.20% | KRW 3,435.00 | KRW 3,775.00 | KRW 3,370.00 | 225.07K |
| 2026-05-28 | KRW 3,435.00 | -0.43% | KRW 3,450.00 | KRW 3,580.00 | KRW 3,345.00 | 69.48K |
| 2026-05-27 | KRW 3,450.00 | -4.70% | KRW 3,685.00 | KRW 3,685.00 | KRW 3,350.00 | 144.23K |
| 2026-05-26 | KRW 3,620.00 | -1.76% | KRW 3,700.00 | KRW 3,795.00 | KRW 3,465.00 | 213.47K |
| 2026-05-22 | KRW 3,685.00 | -26.30% | KRW 4,020.00 | KRW 4,365.00 | KRW 3,615.00 | 1.08M |