BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,210.00 | 8,320.00 | 8,170.00 | 8,290.00 | 7,143.02 | 22,691 |
| 2023-10-31 | 8,450.00 | 8,450.00 | 8,070.00 | 8,210.00 | 7,074.09 | 12,106 |
| 2023-10-30 | 8,200.00 | 8,450.00 | 8,190.00 | 8,450.00 | 7,280.88 | 22,027 |
| 2023-10-27 | 8,430.00 | 8,450.00 | 8,200.00 | 8,200.00 | 7,065.47 | 16,385 |
| 2023-10-26 | 8,480.00 | 8,520.00 | 8,340.00 | 8,520.00 | 7,341.20 | 32,566 |
| 2023-10-25 | 8,670.00 | 8,670.00 | 8,490.00 | 8,550.00 | 7,367.05 | 7,857 |
| 2023-10-24 | 8,200.00 | 8,650.00 | 8,190.00 | 8,640.00 | 7,444.59 | 22,596 |
| 2023-10-23 | 8,150.00 | 8,450.00 | 8,130.00 | 8,280.00 | 7,134.40 | 15,663 |
| 2023-10-20 | 8,370.00 | 8,370.00 | 8,060.00 | 8,310.00 | 7,160.25 | 27,928 |
| 2023-10-19 | 8,710.00 | 8,710.00 | 8,370.00 | 8,370.00 | 7,211.95 | 18,239 |
| 2023-10-18 | 9,030.00 | 9,030.00 | 8,740.00 | 8,840.00 | 7,616.92 | 7,593 |
| 2023-10-17 | 8,820.00 | 9,100.00 | 8,820.00 | 9,030.00 | 7,780.64 | 53,879 |
| 2023-10-16 | 8,930.00 | 8,930.00 | 8,630.00 | 8,900.00 | 7,668.62 | 16,552 |
| 2023-10-13 | 8,950.00 | 9,070.00 | 8,800.00 | 9,020.00 | 7,772.02 | 5,187 |
| 2023-10-12 | 8,850.00 | 9,190.00 | 8,850.00 | 8,930.00 | 7,694.47 | 28,411 |
| 2023-10-11 | 8,780.00 | 8,910.00 | 8,780.00 | 8,860.00 | 7,634.16 | 5,551 |
| 2023-10-10 | 9,280.00 | 9,280.00 | 8,750.00 | 8,780.00 | 7,565.22 | 24,136 |
| 2023-10-06 | 8,910.00 | 9,290.00 | 8,900.00 | 9,270.00 | 7,987.43 | 33,738 |
| 2023-10-05 | 8,910.00 | 9,060.00 | 8,740.00 | 8,910.00 | 7,677.24 | 19,488 |
| 2023-10-04 | 9,330.00 | 9,330.00 | 8,870.00 | 8,990.00 | 7,746.17 | 17,669 |
| 2023-09-27 | 9,120.00 | 9,340.00 | 9,010.00 | 9,330.00 | 8,039.13 | 14,557 |
| 2023-09-26 | 8,990.00 | 9,170.00 | 8,920.00 | 9,170.00 | 7,901.27 | 30,049 |
| 2023-09-25 | 8,920.00 | 9,060.00 | 8,870.00 | 8,940.00 | 7,703.09 | 11,978 |
| 2023-09-22 | 9,280.00 | 9,300.00 | 9,000.00 | 9,100.00 | 7,840.95 | 13,779 |
| 2023-09-21 | 9,660.00 | 9,660.00 | 9,220.00 | 9,310.00 | 8,021.90 | 18,484 |
| 2023-09-20 | 9,730.00 | 9,800.00 | 9,520.00 | 9,670.00 | 8,332.09 | 20,068 |
| 2023-09-19 | 9,670.00 | 9,890.00 | 9,660.00 | 9,790.00 | 8,435.48 | 31,792 |
| 2023-09-18 | 9,540.00 | 9,730.00 | 9,540.00 | 9,720.00 | 8,375.17 | 22,794 |
| 2023-09-15 | 9,580.00 | 9,640.00 | 9,530.00 | 9,630.00 | 8,297.62 | 22,003 |
| 2023-09-14 | 9,600.00 | 9,680.00 | 9,490.00 | 9,580.00 | 8,254.54 | 32,606 |
| 2023-09-13 | 9,760.00 | 9,860.00 | 9,460.00 | 9,560.00 | 8,237.31 | 55,202 |
| 2023-09-12 | 9,820.00 | 9,850.00 | 9,660.00 | 9,760.00 | 8,409.64 | 29,779 |
| 2023-09-11 | 9,610.00 | 9,820.00 | 9,570.00 | 9,820.00 | 8,461.33 | 44,256 |
| 2023-09-08 | 9,500.00 | 9,620.00 | 9,390.00 | 9,620.00 | 8,289.01 | 8,814 |
| 2023-09-07 | 9,720.00 | 9,900.00 | 9,510.00 | 9,510.00 | 8,194.22 | 26,423 |
| 2023-09-06 | 9,770.00 | 9,900.00 | 9,680.00 | 9,800.00 | 8,444.10 | 51,697 |
| 2023-09-05 | 9,660.00 | 9,800.00 | 9,520.00 | 9,770.00 | 8,418.25 | 21,486 |
| 2023-09-04 | 9,730.00 | 9,920.00 | 9,610.00 | 9,660.00 | 8,323.47 | 39,005 |
| 2023-09-01 | 9,730.00 | 9,730.00 | 9,550.00 | 9,730.00 | 8,383.79 | 16,156 |
| 2023-08-31 | 9,670.00 | 9,770.00 | 9,590.00 | 9,750.00 | 8,401.02 | 28,780 |
| 2023-08-30 | 9,630.00 | 9,710.00 | 9,540.00 | 9,650.00 | 8,314.85 | 12,309 |
| 2023-08-29 | 9,650.00 | 9,720.00 | 9,480.00 | 9,680.00 | 8,340.70 | 20,186 |
| 2023-08-28 | 9,500.00 | 9,770.00 | 9,380.00 | 9,720.00 | 8,375.17 | 40,355 |
| 2023-08-25 | 9,530.00 | 9,700.00 | 9,270.00 | 9,550.00 | 8,228.69 | 7,496 |
| 2023-08-24 | 9,550.00 | 9,570.00 | 9,250.00 | 9,550.00 | 8,228.69 | 14,554 |
| 2023-08-23 | 9,390.00 | 9,440.00 | 9,180.00 | 9,400.00 | 8,099.44 | 5,302 |
| 2023-08-22 | 9,360.00 | 9,430.00 | 9,150.00 | 9,390.00 | 8,090.83 | 9,094 |
| 2023-08-21 | 9,650.00 | 9,670.00 | 9,330.00 | 9,400.00 | 8,099.44 | 11,121 |
| 2023-08-18 | 9,190.00 | 9,630.00 | 9,100.00 | 9,600.00 | 8,271.77 | 17,824 |
| 2023-08-17 | 9,280.00 | 9,510.00 | 9,070.00 | 9,230.00 | 7,952.96 | 26,077 |
| 2023-08-16 | 9,550.00 | 9,640.00 | 9,300.00 | 9,370.00 | 8,073.59 | 29,092 |
| 2023-08-14 | 10,090.00 | 10,090.00 | 9,730.00 | 9,730.00 | 8,383.79 | 29,529 |
| 2023-08-11 | 10,700.00 | 10,880.00 | 10,090.00 | 10,090.00 | 8,693.98 | 43,107 |
| 2023-08-10 | 10,030.00 | 10,690.00 | 10,030.00 | 10,580.00 | 9,116.18 | 106,295 |
| 2023-08-09 | 9,900.00 | 10,100.00 | 9,900.00 | 10,080.00 | 8,685.36 | 3,897 |
| 2023-08-08 | 9,940.00 | 10,150.00 | 9,940.00 | 10,000.00 | 8,616.43 | 3,197 |
| 2023-08-07 | 10,050.00 | 10,060.00 | 9,910.00 | 10,000.00 | 8,616.43 | 3,566 |
| 2023-08-04 | 10,100.00 | 10,130.00 | 9,960.00 | 10,070.00 | 8,676.74 | 6,531 |
| 2023-08-03 | 10,200.00 | 10,230.00 | 10,050.00 | 10,140.00 | 8,737.06 | 6,563 |
| 2023-08-02 | 10,470.00 | 10,470.00 | 10,050.00 | 10,230.00 | 8,814.61 | 5,904 |
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.