BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,750.00 | 12,890.00 | 12,540.00 | 12,750.00 | 11,485.31 | 39,912 |
| 2024-04-25 | 12,630.00 | 12,850.00 | 12,500.00 | 12,750.00 | 11,485.31 | 20,113 |
| 2024-04-24 | 12,780.00 | 12,930.00 | 12,640.00 | 12,750.00 | 11,485.31 | 37,130 |
| 2024-04-23 | 12,700.00 | 13,200.00 | 11,820.00 | 12,750.00 | 11,485.31 | 61,996 |
| 2024-04-22 | 13,000.00 | 13,650.00 | 12,700.00 | 12,720.00 | 11,458.28 | 121,146 |
| 2024-04-19 | 12,810.00 | 13,040.00 | 12,810.00 | 12,950.00 | 11,665.47 | 15,656 |
| 2024-04-18 | 12,880.00 | 12,980.00 | 12,780.00 | 12,900.00 | 11,620.43 | 24,239 |
| 2024-04-17 | 12,920.00 | 12,950.00 | 12,800.00 | 12,810.00 | 11,539.36 | 16,671 |
| 2024-04-16 | 12,810.00 | 12,900.00 | 12,760.00 | 12,820.00 | 11,548.37 | 22,959 |
| 2024-04-15 | 12,510.00 | 12,900.00 | 12,490.00 | 12,810.00 | 11,539.36 | 35,205 |
| 2024-04-12 | 12,730.00 | 12,930.00 | 12,650.00 | 12,720.00 | 11,458.28 | 18,020 |
| 2024-04-11 | 12,720.00 | 12,900.00 | 12,610.00 | 12,720.00 | 11,458.28 | 39,471 |
| 2024-04-09 | 12,510.00 | 12,750.00 | 12,510.00 | 12,720.00 | 11,458.28 | 50,364 |
| 2024-04-08 | 12,700.00 | 12,770.00 | 12,540.00 | 12,600.00 | 11,350.19 | 29,280 |
| 2024-04-05 | 12,700.00 | 12,950.00 | 12,560.00 | 12,700.00 | 11,440.27 | 75,610 |
| 2024-04-04 | 12,970.00 | 12,980.00 | 12,670.00 | 12,700.00 | 11,440.27 | 40,559 |
| 2024-04-03 | 12,770.00 | 13,210.00 | 12,370.00 | 12,970.00 | 11,683.49 | 129,545 |
| 2024-04-02 | 12,350.00 | 12,770.00 | 12,180.00 | 12,770.00 | 11,503.32 | 87,903 |
| 2024-04-01 | 12,250.00 | 12,440.00 | 12,240.00 | 12,340.00 | 11,115.98 | 29,947 |
| 2024-03-29 | 12,210.00 | 12,300.00 | 12,000.00 | 12,240.00 | 11,025.90 | 42,799 |
| 2024-03-28 | 12,110.00 | 12,310.00 | 11,980.00 | 12,240.00 | 11,025.90 | 24,468 |
| 2024-03-27 | 11,820.00 | 12,430.00 | 11,820.00 | 12,240.00 | 11,025.90 | 77,440 |
| 2024-03-26 | 11,810.00 | 11,910.00 | 11,450.00 | 11,810.00 | 10,638.55 | 42,513 |
| 2024-03-25 | 11,700.00 | 11,870.00 | 11,690.00 | 11,810.00 | 10,638.55 | 23,621 |
| 2024-03-22 | 11,850.00 | 11,850.00 | 11,500.00 | 11,750.00 | 10,584.50 | 16,675 |
| 2024-03-21 | 11,810.00 | 11,810.00 | 11,590.00 | 11,750.00 | 10,584.50 | 12,195 |
| 2024-03-20 | 11,860.00 | 11,930.00 | 11,550.00 | 11,820.00 | 10,647.56 | 22,634 |
| 2024-03-19 | 11,450.00 | 11,770.00 | 11,400.00 | 11,770.00 | 10,602.52 | 27,949 |
| 2024-03-18 | 11,470.00 | 11,720.00 | 11,450.00 | 11,550.00 | 10,404.34 | 14,557 |
| 2024-03-15 | 11,370.00 | 11,600.00 | 11,320.00 | 11,470.00 | 10,332.27 | 8,203 |
| 2024-03-14 | 11,220.00 | 11,460.00 | 11,010.00 | 11,460.00 | 10,323.27 | 10,175 |
| 2024-03-13 | 11,430.00 | 11,440.00 | 11,170.00 | 11,230.00 | 10,116.08 | 9,516 |
| 2024-03-12 | 11,600.00 | 11,650.00 | 11,250.00 | 11,440.00 | 10,305.25 | 15,396 |
| 2024-03-11 | 11,550.00 | 11,630.00 | 11,350.00 | 11,630.00 | 10,476.40 | 11,838 |
| 2024-03-08 | 11,460.00 | 11,620.00 | 11,370.00 | 11,550.00 | 10,404.34 | 20,900 |
| 2024-03-07 | 11,220.00 | 11,480.00 | 11,220.00 | 11,460.00 | 10,323.27 | 18,028 |
| 2024-03-06 | 10,850.00 | 11,340.00 | 10,850.00 | 11,270.00 | 10,152.11 | 24,663 |
| 2024-03-05 | 11,130.00 | 11,340.00 | 10,830.00 | 10,950.00 | 9,863.85 | 25,699 |
| 2024-03-04 | 10,800.00 | 11,280.00 | 10,770.00 | 11,250.00 | 10,134.10 | 35,823 |
| 2024-02-29 | 10,210.00 | 10,830.00 | 10,210.00 | 10,800.00 | 9,728.73 | 28,345 |
| 2024-02-28 | 9,950.00 | 10,430.00 | 9,950.00 | 10,210.00 | 9,197.26 | 12,214 |
| 2024-02-27 | 10,480.00 | 10,510.00 | 9,990.00 | 9,990.00 | 8,999.08 | 19,144 |
| 2024-02-26 | 10,840.00 | 10,950.00 | 10,480.00 | 10,530.00 | 9,485.51 | 13,385 |
| 2024-02-23 | 11,270.00 | 11,300.00 | 10,800.00 | 10,840.00 | 9,764.76 | 22,304 |
| 2024-02-22 | 11,010.00 | 11,310.00 | 10,910.00 | 11,300.00 | 10,179.14 | 33,745 |
| 2024-02-21 | 10,820.00 | 11,100.00 | 10,820.00 | 10,950.00 | 9,863.85 | 6,255 |
| 2024-02-20 | 10,820.00 | 11,060.00 | 10,710.00 | 10,960.00 | 9,872.86 | 6,483 |
| 2024-02-19 | 10,800.00 | 10,870.00 | 10,750.00 | 10,850.00 | 9,773.77 | 5,101 |
| 2024-02-16 | 10,900.00 | 11,080.00 | 10,700.00 | 10,870.00 | 9,791.79 | 39,155 |
| 2024-02-15 | 10,800.00 | 11,250.00 | 10,740.00 | 10,900.00 | 9,818.81 | 43,489 |
| 2024-02-14 | 10,800.00 | 11,030.00 | 10,620.00 | 10,800.00 | 9,728.73 | 18,876 |
| 2024-02-13 | 11,170.00 | 11,170.00 | 10,650.00 | 10,860.00 | 9,782.78 | 20,804 |
| 2024-02-08 | 11,150.00 | 11,280.00 | 10,850.00 | 11,110.00 | 10,007.98 | 30,647 |
| 2024-02-07 | 10,610.00 | 11,170.00 | 10,610.00 | 11,120.00 | 10,016.99 | 52,434 |
| 2024-02-06 | 10,700.00 | 10,750.00 | 10,530.00 | 10,670.00 | 9,611.63 | 9,383 |
| 2024-02-05 | 10,770.00 | 10,830.00 | 10,640.00 | 10,760.00 | 9,692.70 | 13,605 |
| 2024-02-02 | 10,790.00 | 10,830.00 | 10,690.00 | 10,770.00 | 9,701.71 | 15,256 |
| 2024-02-01 | 10,600.00 | 10,800.00 | 10,410.00 | 10,800.00 | 9,728.73 | 29,633 |
| 2024-01-31 | 10,630.00 | 10,810.00 | 10,530.00 | 10,700.00 | 9,638.65 | 21,653 |
| 2024-01-30 | 10,680.00 | 10,840.00 | 10,620.00 | 10,700.00 | 9,638.65 | 13,989 |
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.