BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 10,700.00 | 10,710.00 | 10,520.00 | 10,680.00 | 9,620.64 | 21,229 |
| 2024-01-26 | 10,720.00 | 10,750.00 | 10,550.00 | 10,700.00 | 9,638.65 | 24,968 |
| 2024-01-25 | 10,580.00 | 10,880.00 | 10,410.00 | 10,790.00 | 9,719.72 | 30,795 |
| 2024-01-24 | 10,460.00 | 10,950.00 | 10,430.00 | 10,440.00 | 9,404.44 | 55,867 |
| 2024-01-23 | 10,440.00 | 10,550.00 | 10,320.00 | 10,460.00 | 9,422.46 | 20,668 |
| 2024-01-22 | 9,950.00 | 10,840.00 | 9,910.00 | 10,490.00 | 9,449.48 | 118,533 |
| 2024-01-19 | 9,470.00 | 9,900.00 | 9,470.00 | 9,900.00 | 8,918.00 | 31,210 |
| 2024-01-18 | 9,450.00 | 9,490.00 | 9,410.00 | 9,470.00 | 8,530.66 | 3,024 |
| 2024-01-17 | 9,470.00 | 9,510.00 | 9,380.00 | 9,450.00 | 8,512.64 | 25,992 |
| 2024-01-16 | 9,310.00 | 9,480.00 | 9,310.00 | 9,470.00 | 8,530.66 | 10,166 |
| 2024-01-15 | 9,380.00 | 9,380.00 | 9,310.00 | 9,360.00 | 8,431.57 | 7,915 |
| 2024-01-12 | 9,380.00 | 9,460.00 | 9,290.00 | 9,330.00 | 8,404.54 | 4,126 |
| 2024-01-11 | 9,450.00 | 9,490.00 | 9,340.00 | 9,340.00 | 8,413.55 | 15,126 |
| 2024-01-10 | 9,630.00 | 9,720.00 | 9,510.00 | 9,550.00 | 8,602.72 | 4,656 |
| 2024-01-09 | 9,470.00 | 9,720.00 | 9,470.00 | 9,680.00 | 8,719.83 | 46,191 |
| 2024-01-08 | 9,280.00 | 9,490.00 | 9,200.00 | 9,470.00 | 8,530.66 | 21,641 |
| 2024-01-05 | 9,170.00 | 9,290.00 | 9,160.00 | 9,240.00 | 8,323.47 | 11,531 |
| 2024-01-04 | 9,240.00 | 9,250.00 | 9,160.00 | 9,200.00 | 8,287.44 | 12,694 |
| 2024-01-03 | 9,240.00 | 9,360.00 | 9,170.00 | 9,240.00 | 8,323.47 | 17,710 |
| 2024-01-02 | 9,250.00 | 10,150.00 | 9,210.00 | 9,240.00 | 8,323.47 | 169,106 |
| 2023-12-28 | 9,030.00 | 9,340.00 | 9,020.00 | 9,170.00 | 8,260.41 | 67,873 |
| 2023-12-27 | 9,190.00 | 9,210.00 | 8,960.00 | 9,140.00 | 8,233.39 | 15,536 |
| 2023-12-26 | 9,250.00 | 9,320.00 | 9,130.00 | 9,200.00 | 7,927.12 | 17,233 |
| 2023-12-22 | 9,370.00 | 9,400.00 | 9,150.00 | 9,340.00 | 8,047.75 | 19,444 |
| 2023-12-21 | 9,400.00 | 9,400.00 | 9,210.00 | 9,370.00 | 8,073.59 | 19,656 |
| 2023-12-20 | 9,240.00 | 9,440.00 | 9,120.00 | 9,430.00 | 8,125.29 | 14,383 |
| 2023-12-19 | 9,350.00 | 9,400.00 | 9,160.00 | 9,270.00 | 7,987.43 | 29,785 |
| 2023-12-18 | 9,300.00 | 9,400.00 | 9,160.00 | 9,340.00 | 8,047.75 | 36,873 |
| 2023-12-15 | 9,320.00 | 9,330.00 | 9,090.00 | 9,280.00 | 7,996.05 | 20,301 |
| 2023-12-14 | 9,260.00 | 9,370.00 | 9,220.00 | 9,330.00 | 8,039.13 | 21,876 |
| 2023-12-13 | 9,260.00 | 9,370.00 | 9,050.00 | 9,260.00 | 7,978.81 | 20,867 |
| 2023-12-12 | 9,160.00 | 9,290.00 | 9,100.00 | 9,260.00 | 7,978.81 | 16,810 |
| 2023-12-11 | 9,320.00 | 9,330.00 | 9,170.00 | 9,230.00 | 7,952.96 | 4,113 |
| 2023-12-08 | 9,270.00 | 9,340.00 | 9,200.00 | 9,320.00 | 8,030.51 | 3,197 |
| 2023-12-07 | 9,390.00 | 9,400.00 | 9,260.00 | 9,340.00 | 8,047.75 | 2,402 |
| 2023-12-06 | 9,250.00 | 9,400.00 | 9,080.00 | 9,400.00 | 8,099.44 | 9,016 |
| 2023-12-05 | 9,280.00 | 9,490.00 | 9,130.00 | 9,250.00 | 7,970.20 | 5,274 |
| 2023-12-04 | 9,360.00 | 9,380.00 | 9,150.00 | 9,280.00 | 7,996.05 | 5,252 |
| 2023-12-01 | 9,340.00 | 9,440.00 | 9,270.00 | 9,370.00 | 8,073.59 | 8,066 |
| 2023-11-30 | 9,210.00 | 9,380.00 | 9,140.00 | 9,360.00 | 8,064.98 | 17,720 |
| 2023-11-29 | 9,290.00 | 9,390.00 | 9,160.00 | 9,210.00 | 7,935.73 | 13,959 |
| 2023-11-28 | 9,230.00 | 9,340.00 | 9,140.00 | 9,210.00 | 7,935.73 | 6,569 |
| 2023-11-27 | 9,440.00 | 9,440.00 | 9,170.00 | 9,400.00 | 8,099.44 | 6,293 |
| 2023-11-24 | 9,380.00 | 9,450.00 | 9,130.00 | 9,450.00 | 8,142.53 | 13,312 |
| 2023-11-23 | 9,220.00 | 9,370.00 | 9,180.00 | 9,300.00 | 8,013.28 | 11,671 |
| 2023-11-22 | 9,260.00 | 9,350.00 | 9,190.00 | 9,320.00 | 8,030.51 | 6,911 |
| 2023-11-21 | 9,100.00 | 9,300.00 | 9,100.00 | 9,290.00 | 8,004.66 | 7,048 |
| 2023-11-20 | 9,000.00 | 9,250.00 | 8,940.00 | 9,170.00 | 7,901.27 | 18,173 |
| 2023-11-17 | 9,090.00 | 9,090.00 | 8,900.00 | 9,000.00 | 7,754.79 | 7,301 |
| 2023-11-16 | 8,860.00 | 9,100.00 | 8,790.00 | 9,100.00 | 7,840.95 | 32,423 |
| 2023-11-15 | 8,820.00 | 8,890.00 | 8,680.00 | 8,860.00 | 7,634.16 | 31,593 |
| 2023-11-14 | 8,800.00 | 9,600.00 | 8,630.00 | 8,650.00 | 7,453.21 | 120,111 |
| 2023-11-13 | 8,600.00 | 8,660.00 | 8,510.00 | 8,600.00 | 7,410.13 | 21,298 |
| 2023-11-10 | 8,440.00 | 8,540.00 | 8,400.00 | 8,510.00 | 7,332.58 | 6,342 |
| 2023-11-09 | 8,420.00 | 8,590.00 | 8,350.00 | 8,530.00 | 7,349.81 | 11,639 |
| 2023-11-08 | 8,550.00 | 8,720.00 | 8,410.00 | 8,410.00 | 7,246.42 | 15,005 |
| 2023-11-07 | 8,730.00 | 8,730.00 | 8,350.00 | 8,550.00 | 7,367.05 | 15,993 |
| 2023-11-06 | 8,530.00 | 8,780.00 | 8,510.00 | 8,730.00 | 7,522.14 | 19,737 |
| 2023-11-03 | 8,540.00 | 9,370.00 | 8,450.00 | 8,460.00 | 7,289.50 | 107,494 |
| 2023-11-02 | 8,340.00 | 8,480.00 | 8,230.00 | 8,420.00 | 7,255.03 | 23,432 |
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.