BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,280.00 | 9,470.00 | 8,720.00 | 9,390.00 | 8,090.83 | 8,219 |
| 2023-05-03 | 9,210.00 | 9,330.00 | 9,210.00 | 9,290.00 | 8,004.66 | 4,079 |
| 2023-05-02 | 9,090.00 | 9,530.00 | 9,010.00 | 9,330.00 | 8,039.13 | 6,896 |
| 2023-04-28 | 9,280.00 | 9,280.00 | 9,090.00 | 9,090.00 | 7,832.33 | 3,635 |
| 2023-04-27 | 9,000.00 | 9,150.00 | 8,970.00 | 9,110.00 | 7,849.57 | 1,534 |
| 2023-04-26 | 8,880.00 | 9,090.00 | 8,880.00 | 9,050.00 | 7,797.87 | 5,540 |
| 2023-04-25 | 9,250.00 | 9,260.00 | 9,030.00 | 9,050.00 | 7,797.87 | 8,237 |
| 2023-04-24 | 9,320.00 | 9,390.00 | 9,210.00 | 9,260.00 | 7,978.81 | 6,222 |
| 2023-04-21 | 9,430.00 | 9,520.00 | 9,370.00 | 9,390.00 | 8,090.83 | 10,236 |
| 2023-04-20 | 9,850.00 | 9,850.00 | 9,430.00 | 9,580.00 | 8,254.54 | 11,508 |
| 2023-04-19 | 9,820.00 | 9,990.00 | 9,810.00 | 9,880.00 | 8,513.03 | 23,586 |
| 2023-04-18 | 9,850.00 | 9,930.00 | 9,710.00 | 9,810.00 | 8,452.72 | 27,661 |
| 2023-04-17 | 9,550.00 | 9,850.00 | 9,510.00 | 9,820.00 | 8,461.33 | 16,183 |
| 2023-04-14 | 9,540.00 | 9,890.00 | 9,500.00 | 9,620.00 | 8,289.01 | 46,074 |
| 2023-04-13 | 9,680.00 | 9,700.00 | 9,480.00 | 9,540.00 | 8,220.07 | 18,761 |
| 2023-04-12 | 9,350.00 | 9,630.00 | 9,200.00 | 9,630.00 | 8,297.62 | 14,860 |
| 2023-04-11 | 9,170.00 | 9,300.00 | 9,050.00 | 9,280.00 | 7,996.05 | 4,583 |
| 2023-04-10 | 9,600.00 | 9,600.00 | 8,800.00 | 9,210.00 | 7,935.73 | 15,318 |
| 2023-04-07 | 9,700.00 | 9,780.00 | 9,410.00 | 9,590.00 | 8,263.16 | 7,792 |
| 2023-04-06 | 9,910.00 | 9,980.00 | 9,650.00 | 9,720.00 | 8,375.17 | 24,902 |
| 2023-04-05 | 9,550.00 | 9,950.00 | 9,410.00 | 9,920.00 | 8,547.50 | 38,872 |
| 2023-04-04 | 9,440.00 | 9,710.00 | 9,310.00 | 9,610.00 | 8,280.39 | 28,322 |
| 2023-04-03 | 9,530.00 | 9,600.00 | 9,460.00 | 9,530.00 | 8,211.46 | 10,614 |
| 2023-03-31 | 9,360.00 | 9,410.00 | 9,230.00 | 9,390.00 | 8,090.83 | 3,125 |
| 2023-03-30 | 9,590.00 | 9,800.00 | 9,140.00 | 9,360.00 | 8,064.98 | 21,153 |
| 2023-03-29 | 9,530.00 | 9,650.00 | 9,420.00 | 9,480.00 | 8,168.38 | 10,680 |
| 2023-03-28 | 9,400.00 | 9,650.00 | 9,300.00 | 9,590.00 | 8,263.16 | 14,451 |
| 2023-03-27 | 9,080.00 | 9,600.00 | 8,890.00 | 9,400.00 | 8,099.44 | 47,594 |
| 2023-03-24 | 8,720.00 | 8,800.00 | 8,720.00 | 8,790.00 | 7,573.84 | 5,847 |
| 2023-03-23 | 8,750.00 | 8,800.00 | 8,680.00 | 8,800.00 | 7,582.46 | 6,578 |
| 2023-03-22 | 8,800.00 | 8,840.00 | 8,710.00 | 8,800.00 | 7,582.46 | 2,944 |
| 2023-03-21 | 8,880.00 | 8,890.00 | 8,770.00 | 8,800.00 | 7,582.46 | 1,810 |
| 2023-03-20 | 8,910.00 | 8,950.00 | 8,800.00 | 8,800.00 | 7,582.46 | 5,297 |
| 2023-03-17 | 8,970.00 | 8,970.00 | 8,770.00 | 8,910.00 | 7,677.24 | 2,827 |
| 2023-03-16 | 8,960.00 | 8,980.00 | 8,720.00 | 8,820.00 | 7,599.69 | 2,593 |
| 2023-03-15 | 8,830.00 | 8,910.00 | 8,830.00 | 8,890.00 | 7,660.01 | 3,438 |
| 2023-03-14 | 9,050.00 | 9,100.00 | 8,790.00 | 8,790.00 | 7,573.84 | 8,430 |
| 2023-03-13 | 9,060.00 | 9,170.00 | 9,000.00 | 9,150.00 | 7,884.03 | 5,486 |
| 2023-03-10 | 9,210.00 | 9,220.00 | 9,090.00 | 9,180.00 | 7,909.88 | 8,111 |
| 2023-03-09 | 9,290.00 | 9,290.00 | 9,140.00 | 9,210.00 | 7,935.73 | 4,723 |
| 2023-03-08 | 9,330.00 | 9,360.00 | 9,200.00 | 9,290.00 | 8,004.66 | 6,085 |
| 2023-03-07 | 9,330.00 | 9,410.00 | 9,330.00 | 9,330.00 | 8,039.13 | 3,158 |
| 2023-03-06 | 9,400.00 | 9,460.00 | 9,340.00 | 9,410.00 | 8,108.06 | 9,504 |
| 2023-03-03 | 9,410.00 | 9,550.00 | 9,310.00 | 9,460.00 | 8,151.14 | 2,495 |
| 2023-03-02 | 9,380.00 | 9,570.00 | 9,290.00 | 9,420.00 | 8,116.68 | 3,448 |
| 2023-02-28 | 9,410.00 | 9,540.00 | 9,380.00 | 9,380.00 | 8,082.21 | 4,237 |
| 2023-02-27 | 9,390.00 | 9,450.00 | 9,320.00 | 9,450.00 | 8,142.53 | 1,386 |
| 2023-02-24 | 9,470.00 | 9,480.00 | 9,370.00 | 9,460.00 | 8,151.14 | 4,889 |
| 2023-02-23 | 9,280.00 | 9,460.00 | 9,280.00 | 9,410.00 | 8,108.06 | 9,862 |
| 2023-02-22 | 9,430.00 | 9,440.00 | 9,250.00 | 9,360.00 | 8,064.98 | 8,480 |
| 2023-02-21 | 9,450.00 | 9,450.00 | 9,340.00 | 9,430.00 | 8,125.29 | 6,939 |
| 2023-02-20 | 9,280.00 | 9,480.00 | 9,250.00 | 9,360.00 | 8,064.98 | 4,703 |
| 2023-02-17 | 9,380.00 | 9,380.00 | 9,240.00 | 9,320.00 | 8,030.51 | 3,119 |
| 2023-02-16 | 9,330.00 | 9,470.00 | 9,310.00 | 9,310.00 | 8,021.90 | 5,644 |
| 2023-02-15 | 9,490.00 | 9,530.00 | 9,310.00 | 9,380.00 | 8,082.21 | 6,359 |
| 2023-02-14 | 9,470.00 | 9,590.00 | 9,430.00 | 9,510.00 | 8,194.22 | 1,838 |
| 2023-02-13 | 9,460.00 | 9,640.00 | 9,450.00 | 9,490.00 | 8,176.99 | 4,532 |
| 2023-02-10 | 9,750.00 | 9,750.00 | 9,490.00 | 9,580.00 | 8,254.54 | 13,627 |
| 2023-02-09 | 9,650.00 | 9,680.00 | 9,550.00 | 9,580.00 | 8,254.54 | 3,813 |
| 2023-02-08 | 9,650.00 | 9,680.00 | 9,510.00 | 9,650.00 | 8,314.85 | 8,050 |
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.