BBC Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10,500.00	10,500.00	10,250.00	10,480.00	9,030.02	6,956
2023-07-31	10,190.00	10,400.00	10,110.00	10,390.00	8,952.47	25,812
2023-07-28	9,940.00	10,230.00	9,770.00	10,190.00	8,780.14	7,113
2023-07-27	9,540.00	10,020.00	9,510.00	9,950.00	8,573.35	10,547
2023-07-26	9,680.00	9,740.00	9,350.00	9,580.00	8,254.54	21,485
2023-07-25	10,070.00	10,070.00	9,610.00	9,680.00	8,340.70	23,113
2023-07-24	10,130.00	10,190.00	9,900.00	10,100.00	8,702.59	19,533
2023-07-21	10,230.00	10,250.00	10,030.00	10,130.00	8,728.44	6,316
2023-07-20	10,280.00	10,400.00	10,150.00	10,260.00	8,840.46	9,906
2023-07-19	10,100.00	10,300.00	10,030.00	10,280.00	8,857.69	13,541
2023-07-18	10,190.00	10,190.00	10,010.00	10,150.00	8,745.68	5,282
2023-07-17	10,000.00	10,260.00	9,860.00	10,100.00	8,702.59	15,203
2023-07-14	10,140.00	10,140.00	9,850.00	10,000.00	8,616.43	8,575
2023-07-13	10,180.00	10,270.00	10,080.00	10,140.00	8,737.06	4,877
2023-07-12	10,010.00	10,180.00	9,870.00	10,180.00	8,771.53	7,153
2023-07-11	10,140.00	10,140.00	9,790.00	9,970.00	8,590.58	11,515
2023-07-10	9,990.00	10,280.00	9,900.00	10,140.00	8,737.06	4,017
2023-07-07	9,920.00	10,050.00	9,860.00	9,990.00	8,607.81	4,502
2023-07-06	10,260.00	10,410.00	9,900.00	9,950.00	8,573.35	15,851
2023-07-05	10,610.00	10,730.00	10,250.00	10,370.00	8,935.24	12,167
2023-07-04	10,640.00	10,750.00	10,540.00	10,610.00	9,142.03	6,823
2023-07-03	10,450.00	10,540.00	10,400.00	10,540.00	9,081.72	9,483
2023-06-30	10,300.00	10,450.00	10,170.00	10,450.00	9,004.17	7,336
2023-06-29	10,410.00	10,520.00	10,250.00	10,510.00	9,055.87	4,327
2023-06-28	10,750.00	10,760.00	10,500.00	10,520.00	9,064.48	8,677
2023-06-27	10,290.00	11,210.00	10,230.00	10,790.00	9,297.13	60,628
2023-06-26	10,270.00	10,350.00	10,070.00	10,290.00	8,866.31	11,517
2023-06-23	10,330.00	10,330.00	10,200.00	10,280.00	8,857.69	2,534
2023-06-22	10,260.00	10,400.00	10,250.00	10,330.00	8,900.77	5,242
2023-06-21	10,630.00	10,630.00	10,320.00	10,450.00	9,004.17	6,647
2023-06-20	10,640.00	10,720.00	10,500.00	10,630.00	9,159.26	2,848
2023-06-19	10,710.00	10,750.00	10,530.00	10,640.00	9,167.88	4,255
2023-06-16	10,570.00	10,710.00	10,540.00	10,710.00	9,228.20	3,098
2023-06-15	10,960.00	10,960.00	10,420.00	10,560.00	9,098.95	10,181
2023-06-14	10,770.00	11,200.00	10,710.00	10,970.00	9,452.22	28,403
2023-06-13	10,740.00	10,860.00	10,580.00	10,710.00	9,228.20	12,138
2023-06-12	11,180.00	11,180.00	10,720.00	10,770.00	9,279.89	11,450
2023-06-09	11,200.00	11,360.00	11,020.00	11,180.00	9,633.17	27,889
2023-06-08	11,240.00	11,290.00	10,950.00	11,210.00	9,659.02	33,754
2023-06-07	10,850.00	11,170.00	10,850.00	11,080.00	9,547.00	26,895
2023-06-05	10,820.00	10,950.00	10,740.00	10,950.00	9,434.99	11,480
2023-06-02	10,870.00	10,930.00	10,730.00	10,870.00	9,366.06	22,032
2023-06-01	10,810.00	10,920.00	10,640.00	10,870.00	9,366.06	20,834
2023-05-31	10,710.00	10,900.00	10,610.00	10,830.00	9,331.59	27,497
2023-05-30	10,670.00	10,870.00	10,580.00	10,730.00	9,245.43	43,548
2023-05-26	10,510.00	10,700.00	10,250.00	10,670.00	9,193.73	31,998
2023-05-25	10,590.00	10,620.00	10,370.00	10,530.00	9,073.10	34,352
2023-05-24	10,620.00	10,860.00	10,480.00	10,590.00	9,124.80	111,597
2023-05-23	10,350.00	10,670.00	10,220.00	10,670.00	9,193.73	56,380
2023-05-22	10,280.00	10,410.00	10,100.00	10,350.00	8,918.00	51,684
2023-05-19	9,940.00	10,350.00	9,900.00	10,280.00	8,857.69	41,470
2023-05-18	9,890.00	9,960.00	9,790.00	9,910.00	8,538.88	16,170
2023-05-17	9,800.00	9,850.00	9,640.00	9,840.00	8,478.57	22,718
2023-05-16	9,300.00	9,570.00	9,300.00	9,530.00	8,211.46	15,710
2023-05-15	9,370.00	9,500.00	9,020.00	9,320.00	8,030.51	12,055
2023-05-12	9,330.00	9,460.00	9,260.00	9,410.00	8,108.06	2,742
2023-05-11	9,300.00	9,480.00	9,300.00	9,330.00	8,039.13	5,986
2023-05-10	9,330.00	9,370.00	9,280.00	9,350.00	8,056.36	986
2023-05-09	9,370.00	9,370.00	9,200.00	9,330.00	8,039.13	2,954
2023-05-08	9,470.00	9,470.00	8,940.00	9,270.00	7,987.43	6,471

← NewerPage 14 of 21 · 1,223 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.