BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,750.00 | 8,750.00 | 8,500.00 | 8,600.00 | 7,746.95 | 64,474 |
| 2024-07-24 | 9,020.00 | 9,160.00 | 8,750.00 | 8,870.00 | 7,990.17 | 70,300 |
| 2024-07-23 | 8,960.00 | 9,350.00 | 8,960.00 | 9,050.00 | 8,152.32 | 47,847 |
| 2024-07-22 | 9,070.00 | 9,220.00 | 8,910.00 | 8,970.00 | 8,080.25 | 54,362 |
| 2024-07-19 | 9,160.00 | 9,330.00 | 9,050.00 | 9,100.00 | 8,197.36 | 109,088 |
| 2024-07-18 | 9,310.00 | 9,480.00 | 9,040.00 | 9,160.00 | 8,251.41 | 122,175 |
| 2024-07-17 | 10,130.00 | 10,220.00 | 9,310.00 | 9,360.00 | 8,431.57 | 311,056 |
| 2024-07-16 | 10,160.00 | 10,490.00 | 10,140.00 | 10,250.00 | 9,233.29 | 195,780 |
| 2024-07-15 | 11,250.00 | 11,480.00 | 10,290.00 | 10,290.00 | 9,269.32 | 308,583 |
| 2024-07-12 | 15,900.00 | 15,980.00 | 11,350.00 | 11,350.00 | 10,224.18 | 1,606,998 |
| 2024-07-11 | 12,280.00 | 12,920.00 | 12,210.00 | 12,920.00 | 11,638.45 | 103,993 |
| 2024-07-10 | 12,060.00 | 12,190.00 | 12,060.00 | 12,160.00 | 10,953.83 | 9,847 |
| 2024-07-09 | 12,060.00 | 12,170.00 | 12,060.00 | 12,120.00 | 10,917.80 | 4,905 |
| 2024-07-08 | 12,150.00 | 12,170.00 | 11,990.00 | 12,110.00 | 10,908.79 | 10,539 |
| 2024-07-05 | 12,100.00 | 12,230.00 | 12,020.00 | 12,100.00 | 10,899.78 | 14,440 |
| 2024-07-04 | 12,250.00 | 12,250.00 | 12,060.00 | 12,100.00 | 10,899.78 | 13,077 |
| 2024-07-03 | 12,000.00 | 12,210.00 | 11,950.00 | 12,100.00 | 10,899.78 | 14,585 |
| 2024-07-02 | 11,970.00 | 12,100.00 | 11,870.00 | 12,020.00 | 10,827.72 | 8,572 |
| 2024-07-01 | 12,150.00 | 12,150.00 | 11,910.00 | 12,130.00 | 10,926.81 | 10,135 |
| 2024-06-28 | 12,140.00 | 12,210.00 | 12,030.00 | 12,150.00 | 10,944.82 | 5,001 |
| 2024-06-27 | 12,290.00 | 12,290.00 | 12,090.00 | 12,140.00 | 10,935.82 | 6,591 |
| 2024-06-26 | 11,910.00 | 12,290.00 | 11,880.00 | 12,290.00 | 11,070.94 | 13,244 |
| 2024-06-25 | 11,980.00 | 12,110.00 | 11,820.00 | 11,980.00 | 10,791.69 | 4,723 |
| 2024-06-24 | 11,910.00 | 12,700.00 | 11,400.00 | 11,980.00 | 10,791.69 | 68,135 |
| 2024-06-21 | 11,840.00 | 11,980.00 | 11,760.00 | 11,980.00 | 10,791.69 | 4,397 |
| 2024-06-20 | 11,600.00 | 12,050.00 | 11,550.00 | 11,900.00 | 10,719.62 | 5,431 |
| 2024-06-19 | 11,970.00 | 12,040.00 | 11,320.00 | 11,600.00 | 10,449.38 | 22,698 |
| 2024-06-18 | 12,450.00 | 12,530.00 | 11,900.00 | 11,970.00 | 10,782.68 | 10,563 |
| 2024-06-17 | 12,600.00 | 12,700.00 | 12,420.00 | 12,480.00 | 11,242.09 | 15,273 |
| 2024-06-14 | 12,650.00 | 12,680.00 | 12,450.00 | 12,650.00 | 11,395.23 | 9,779 |
| 2024-06-13 | 12,640.00 | 12,650.00 | 12,460.00 | 12,650.00 | 11,395.23 | 9,305 |
| 2024-06-12 | 12,430.00 | 12,620.00 | 12,300.00 | 12,620.00 | 11,368.20 | 14,415 |
| 2024-06-11 | 12,150.00 | 12,430.00 | 12,030.00 | 12,430.00 | 11,197.05 | 13,961 |
| 2024-06-10 | 12,020.00 | 12,150.00 | 11,910.00 | 12,150.00 | 10,944.82 | 15,223 |
| 2024-06-07 | 11,840.00 | 12,140.00 | 11,830.00 | 12,020.00 | 10,827.72 | 8,745 |
| 2024-06-05 | 11,860.00 | 12,180.00 | 11,860.00 | 11,910.00 | 10,728.63 | 14,658 |
| 2024-06-04 | 11,830.00 | 12,060.00 | 11,690.00 | 11,860.00 | 10,683.59 | 15,935 |
| 2024-06-03 | 11,410.00 | 11,860.00 | 11,330.00 | 11,860.00 | 10,683.59 | 19,677 |
| 2024-05-31 | 11,420.00 | 11,500.00 | 11,290.00 | 11,410.00 | 10,278.23 | 14,593 |
| 2024-05-30 | 11,100.00 | 11,550.00 | 10,940.00 | 11,410.00 | 10,278.23 | 11,910 |
| 2024-05-29 | 11,350.00 | 11,500.00 | 11,050.00 | 11,100.00 | 9,998.97 | 10,219 |
| 2024-05-28 | 11,620.00 | 11,740.00 | 11,350.00 | 11,350.00 | 10,224.18 | 13,637 |
| 2024-05-27 | 11,700.00 | 11,950.00 | 11,510.00 | 11,620.00 | 10,467.40 | 8,451 |
| 2024-05-24 | 11,540.00 | 11,770.00 | 11,500.00 | 11,700.00 | 10,539.46 | 5,979 |
| 2024-05-23 | 11,460.00 | 11,620.00 | 11,430.00 | 11,560.00 | 10,413.35 | 9,724 |
| 2024-05-22 | 11,410.00 | 11,950.00 | 11,330.00 | 11,570.00 | 10,422.35 | 27,843 |
| 2024-05-21 | 12,790.00 | 12,850.00 | 11,550.00 | 11,550.00 | 10,404.34 | 69,981 |
| 2024-05-20 | 12,960.00 | 13,100.00 | 12,700.00 | 12,790.00 | 11,521.34 | 38,555 |
| 2024-05-17 | 13,290.00 | 13,340.00 | 13,010.00 | 13,130.00 | 11,827.62 | 54,623 |
| 2024-05-16 | 13,210.00 | 13,340.00 | 13,040.00 | 13,290.00 | 11,971.75 | 33,647 |
| 2024-05-14 | 13,200.00 | 13,310.00 | 13,100.00 | 13,210.00 | 11,899.68 | 21,017 |
| 2024-05-13 | 13,060.00 | 13,310.00 | 13,030.00 | 13,200.00 | 11,890.67 | 16,406 |
| 2024-05-10 | 13,200.00 | 13,200.00 | 13,020.00 | 13,200.00 | 11,890.67 | 14,111 |
| 2024-05-09 | 13,390.00 | 13,390.00 | 13,000.00 | 13,200.00 | 11,890.67 | 33,795 |
| 2024-05-08 | 13,500.00 | 13,700.00 | 13,230.00 | 13,300.00 | 11,980.75 | 35,149 |
| 2024-05-07 | 13,490.00 | 13,570.00 | 13,200.00 | 13,500.00 | 12,160.92 | 49,499 |
| 2024-05-03 | 13,240.00 | 13,450.00 | 13,000.00 | 13,250.00 | 11,935.71 | 47,725 |
| 2024-05-02 | 12,810.00 | 13,180.00 | 12,800.00 | 13,000.00 | 11,710.51 | 83,309 |
| 2024-04-30 | 12,680.00 | 12,950.00 | 12,450.00 | 12,800.00 | 11,530.35 | 92,781 |
| 2024-04-29 | 12,850.00 | 12,850.00 | 12,370.00 | 12,700.00 | 11,440.27 | 43,695 |
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.