BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,910.00 | 6,000.00 | 5,910.00 | 5,990.00 | 5,990.00 | 7,394 |
| 2026-10-16 | 5,900.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1,375 |
| 2026-10-15 | 6,030.00 | 6,030.00 | 5,880.00 | 5,900.00 | 5,900.00 | 6,992 |
| 2026-10-14 | 6,110.00 | 6,180.00 | 6,020.00 | 6,090.00 | 6,090.00 | 1,413 |
| 2026-10-13 | 6,145.00 | 6,170.00 | 6,030.00 | 6,120.00 | 6,120.00 | 17,648 |
| 2026-10-12 | 6,190.00 | 6,240.00 | 6,100.00 | 6,190.00 | 6,190.00 | 3,709 |
| 2026-10-08 | 6,220.00 | 6,270.00 | 6,080.00 | 6,210.00 | 6,210.00 | 7,652 |
| 2026-10-07 | 6,250.00 | 6,270.00 | 6,180.00 | 6,270.00 | 6,270.00 | 1,732 |
| 2026-10-06 | 6,360.00 | 6,380.00 | 6,170.00 | 6,180.00 | 6,180.00 | 17,585 |
| 2026-10-02 | 6,480.00 | 6,480.00 | 6,210.00 | 6,390.00 | 6,390.00 | 6,322 |
| 2026-10-01 | 6,430.00 | 6,510.00 | 6,340.00 | 6,420.00 | 6,420.00 | 3,548 |
| 2026-09-30 | 6,370.00 | 6,460.00 | 6,350.00 | 6,430.00 | 6,430.00 | 1,537 |
| 2026-09-29 | 6,400.00 | 6,520.00 | 6,270.00 | 6,450.00 | 6,450.00 | 3,666 |
| 2026-09-28 | 6,450.00 | 6,490.00 | 6,300.00 | 6,460.00 | 6,460.00 | 4,171 |
| 2026-09-23 | 6,300.00 | 6,480.00 | 6,260.00 | 6,450.00 | 6,450.00 | 1,062 |
| 2026-09-22 | 6,280.00 | 6,390.00 | 6,220.00 | 6,390.00 | 6,390.00 | 3,481 |
| 2026-09-21 | 6,380.00 | 6,450.00 | 6,210.00 | 6,210.00 | 6,210.00 | 9,836 |
| 2026-09-18 | 6,410.00 | 6,440.00 | 6,350.00 | 6,440.00 | 6,440.00 | 626 |
| 2026-09-17 | 6,360.00 | 6,420.00 | 6,310.00 | 6,400.00 | 6,400.00 | 573 |
| 2026-09-16 | 6,380.00 | 6,380.00 | 6,270.00 | 6,370.00 | 6,370.00 | 1,103 |
| 2026-09-15 | 6,290.00 | 6,390.00 | 6,280.00 | 6,380.00 | 6,380.00 | 6,654 |
| 2026-09-14 | 6,400.00 | 6,400.00 | 6,200.00 | 6,380.00 | 6,380.00 | 12,324 |
| 2026-09-11 | 6,440.00 | 6,460.00 | 6,250.00 | 6,420.00 | 6,420.00 | 7,224 |
| 2026-09-10 | 6,510.00 | 6,510.00 | 6,310.00 | 6,450.00 | 6,450.00 | 4,894 |
| 2026-09-09 | 6,500.00 | 6,510.00 | 6,420.00 | 6,510.00 | 6,510.00 | 3,804 |
| 2026-09-08 | 6,540.00 | 6,540.00 | 6,480.00 | 6,520.00 | 6,520.00 | 1,125 |
| 2026-09-07 | 6,570.00 | 6,570.00 | 6,460.00 | 6,540.00 | 6,540.00 | 1,823 |
| 2026-09-04 | 6,400.00 | 6,570.00 | 6,400.00 | 6,570.00 | 6,570.00 | 3,425 |
| 2026-09-03 | 6,540.00 | 6,570.00 | 6,440.00 | 6,480.00 | 6,480.00 | 1,733 |
| 2026-09-02 | 6,550.00 | 6,550.00 | 6,440.00 | 6,540.00 | 6,540.00 | 1,832 |
| 2026-09-01 | 6,600.00 | 6,640.00 | 6,480.00 | 6,550.00 | 6,550.00 | 4,212 |
| 2026-08-31 | 6,630.00 | 6,630.00 | 6,530.00 | 6,600.00 | 6,600.00 | 3,331 |
| 2026-08-28 | 6,680.00 | 6,680.00 | 6,510.00 | 6,630.00 | 6,630.00 | 5,143 |
| 2026-08-27 | 6,600.00 | 6,720.00 | 6,430.00 | 6,690.00 | 6,690.00 | 14,582 |
| 2026-08-26 | 6,550.00 | 6,600.00 | 6,450.00 | 6,600.00 | 6,600.00 | 3,543 |
| 2026-08-25 | 6,540.00 | 6,560.00 | 6,440.00 | 6,560.00 | 6,560.00 | 5,624 |
| 2026-08-24 | 6,580.00 | 6,610.00 | 6,460.00 | 6,550.00 | 6,550.00 | 11,138 |
| 2026-08-21 | 6,780.00 | 6,780.00 | 6,560.00 | 6,600.00 | 6,600.00 | 9,020 |
| 2026-08-20 | 6,550.00 | 6,830.00 | 6,550.00 | 6,830.00 | 6,830.00 | 5,497 |
| 2026-08-19 | 6,680.00 | 6,740.00 | 6,470.00 | 6,590.00 | 6,590.00 | 5,305 |
| 2026-08-18 | 6,390.00 | 6,920.00 | 6,390.00 | 6,700.00 | 6,700.00 | 65,210 |
| 2026-08-14 | 6,150.00 | 6,480.00 | 5,950.00 | 6,310.00 | 6,310.00 | 44,774 |
| 2026-08-13 | 6,100.00 | 6,190.00 | 5,940.00 | 6,140.00 | 6,140.00 | 3,414 |
| 2026-08-12 | 5,940.00 | 6,140.00 | 5,940.00 | 6,110.00 | 6,110.00 | 5,119 |
| 2026-08-11 | 5,890.00 | 6,020.00 | 5,890.00 | 5,940.00 | 5,940.00 | 2,295 |
| 2026-08-10 | 5,820.00 | 5,980.00 | 5,780.00 | 5,940.00 | 5,940.00 | 6,216 |
| 2026-08-07 | 5,750.00 | 5,840.00 | 5,600.00 | 5,810.00 | 5,810.00 | 2,881 |
| 2026-08-06 | 5,570.00 | 5,820.00 | 5,560.00 | 5,800.00 | 5,800.00 | 2,117 |
| 2026-08-05 | 5,770.00 | 5,770.00 | 5,600.00 | 5,700.00 | 5,700.00 | 6,785 |
| 2026-08-04 | 5,500.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,650.00 | 4,412 |
| 2026-08-03 | 5,420.00 | 5,640.00 | 5,420.00 | 5,610.00 | 5,610.00 | 12,858 |
| 2026-07-31 | 5,410.00 | 5,480.00 | 5,330.00 | 5,460.00 | 5,460.00 | 10,810 |
| 2026-07-30 | 5,090.00 | 5,700.00 | 5,090.00 | 5,250.00 | 5,250.00 | 17,021 |
| 2026-07-29 | 5,560.00 | 5,880.00 | 5,210.00 | 5,470.00 | 5,470.00 | 13,917 |
| 2026-07-28 | 5,620.00 | 5,710.00 | 5,380.00 | 5,580.00 | 5,580.00 | 11,556 |
| 2026-07-27 | 5,800.00 | 5,940.00 | 5,660.00 | 5,720.00 | 5,720.00 | 8,977 |
| 2026-07-24 | 5,880.00 | 5,980.00 | 5,800.00 | 5,820.00 | 5,820.00 | 2,971 |
| 2026-07-23 | 5,860.00 | 5,980.00 | 5,750.00 | 5,890.00 | 5,890.00 | 2,674 |
| 2026-07-22 | 5,810.00 | 5,930.00 | 5,790.00 | 5,850.00 | 5,850.00 | 2,263 |
| 2026-07-21 | 5,770.00 | 5,950.00 | 5,600.00 | 5,790.00 | 5,790.00 | 6,568 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 400.0000 KRW |
| 2025-03-28 | 400.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.