BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,700.00 | 9,700.00 | 9,560.00 | 9,650.00 | 8,314.85 | 6,360 |
| 2023-02-06 | 9,750.00 | 9,750.00 | 9,520.00 | 9,660.00 | 8,323.47 | 13,905 |
| 2023-02-03 | 9,620.00 | 9,840.00 | 9,480.00 | 9,670.00 | 8,332.09 | 17,908 |
| 2023-02-02 | 9,440.00 | 9,600.00 | 9,410.00 | 9,540.00 | 8,220.07 | 17,088 |
| 2023-02-01 | 9,590.00 | 9,590.00 | 9,390.00 | 9,400.00 | 8,099.44 | 5,463 |
| 2023-01-31 | 9,350.00 | 9,520.00 | 9,200.00 | 9,500.00 | 8,185.61 | 7,949 |
| 2023-01-30 | 9,610.00 | 9,610.00 | 9,350.00 | 9,350.00 | 8,056.36 | 5,089 |
| 2023-01-27 | 9,560.00 | 9,620.00 | 9,450.00 | 9,540.00 | 8,220.07 | 13,338 |
| 2023-01-26 | 9,140.00 | 9,600.00 | 9,100.00 | 9,560.00 | 8,237.31 | 55,012 |
| 2023-01-25 | 9,090.00 | 9,130.00 | 9,050.00 | 9,120.00 | 7,858.18 | 3,921 |
| 2023-01-20 | 8,930.00 | 9,080.00 | 8,930.00 | 9,070.00 | 7,815.10 | 3,604 |
| 2023-01-19 | 9,010.00 | 9,070.00 | 8,900.00 | 9,070.00 | 7,815.10 | 4,096 |
| 2023-01-18 | 9,100.00 | 9,100.00 | 8,950.00 | 9,060.00 | 7,806.49 | 4,457 |
| 2023-01-17 | 9,130.00 | 9,190.00 | 9,050.00 | 9,050.00 | 7,797.87 | 4,073 |
| 2023-01-16 | 9,130.00 | 9,150.00 | 9,040.00 | 9,130.00 | 7,866.80 | 3,965 |
| 2023-01-13 | 9,060.00 | 9,130.00 | 9,030.00 | 9,100.00 | 7,840.95 | 6,714 |
| 2023-01-12 | 8,920.00 | 9,090.00 | 8,870.00 | 9,000.00 | 7,754.79 | 7,149 |
| 2023-01-11 | 8,870.00 | 9,060.00 | 8,830.00 | 8,900.00 | 7,668.62 | 3,291 |
| 2023-01-10 | 8,960.00 | 8,960.00 | 8,820.00 | 8,870.00 | 7,642.77 | 9,111 |
| 2023-01-09 | 8,710.00 | 8,890.00 | 8,700.00 | 8,890.00 | 7,660.01 | 4,787 |
| 2023-01-06 | 8,540.00 | 8,730.00 | 8,470.00 | 8,710.00 | 7,504.91 | 3,984 |
| 2023-01-05 | 8,670.00 | 8,700.00 | 8,460.00 | 8,540.00 | 7,358.43 | 4,883 |
| 2023-01-04 | 8,490.00 | 8,720.00 | 8,490.00 | 8,530.00 | 7,349.81 | 6,565 |
| 2023-01-03 | 8,630.00 | 8,630.00 | 8,420.00 | 8,610.00 | 7,418.75 | 3,375 |
| 2023-01-02 | 8,700.00 | 8,740.00 | 8,560.00 | 8,660.00 | 7,461.83 | 2,683 |
| 2022-12-29 | 8,920.00 | 8,960.00 | 8,540.00 | 8,700.00 | 7,496.29 | 8,262 |
| 2022-12-28 | 9,060.00 | 9,060.00 | 8,950.00 | 9,000.00 | 7,754.79 | 2,126 |
| 2022-12-27 | 8,910.00 | 9,180.00 | 8,910.00 | 9,010.00 | 7,591.07 | 7,640 |
| 2022-12-26 | 9,030.00 | 9,090.00 | 8,910.00 | 8,950.00 | 7,540.52 | 6,811 |
| 2022-12-23 | 9,390.00 | 9,390.00 | 8,980.00 | 9,170.00 | 7,725.88 | 8,933 |
| 2022-12-22 | 9,280.00 | 9,360.00 | 9,260.00 | 9,360.00 | 7,885.96 | 1,961 |
| 2022-12-21 | 9,290.00 | 9,310.00 | 9,210.00 | 9,260.00 | 7,801.70 | 3,473 |
| 2022-12-20 | 9,510.00 | 9,520.00 | 9,220.00 | 9,300.00 | 7,835.40 | 12,755 |
| 2022-12-19 | 9,510.00 | 9,550.00 | 9,430.00 | 9,540.00 | 8,037.61 | 3,328 |
| 2022-12-16 | 9,610.00 | 9,690.00 | 9,520.00 | 9,550.00 | 8,046.03 | 8,087 |
| 2022-12-15 | 9,760.00 | 9,770.00 | 9,600.00 | 9,710.00 | 8,180.84 | 10,524 |
| 2022-12-14 | 9,560.00 | 9,770.00 | 9,510.00 | 9,660.00 | 8,138.71 | 16,894 |
| 2022-12-13 | 9,520.00 | 9,620.00 | 9,500.00 | 9,550.00 | 8,046.03 | 10,760 |
| 2022-12-12 | 9,560.00 | 9,730.00 | 9,380.00 | 9,520.00 | 8,020.76 | 16,556 |
| 2022-12-09 | 9,660.00 | 9,830.00 | 9,560.00 | 9,560.00 | 8,054.46 | 21,421 |
| 2022-12-08 | 9,730.00 | 10,050.00 | 9,540.00 | 9,660.00 | 8,138.71 | 27,553 |
| 2022-12-07 | 9,350.00 | 10,150.00 | 9,300.00 | 9,730.00 | 8,197.69 | 94,751 |
| 2022-12-06 | 9,620.00 | 9,660.00 | 9,400.00 | 9,400.00 | 7,919.66 | 40,729 |
| 2022-12-05 | 9,190.00 | 11,150.00 | 9,190.00 | 9,680.00 | 8,155.56 | 894,474 |
| 2022-12-02 | 9,270.00 | 9,270.00 | 9,150.00 | 9,230.00 | 7,776.43 | 5,169 |
| 2022-12-01 | 9,180.00 | 9,240.00 | 9,120.00 | 9,230.00 | 7,776.43 | 5,912 |
| 2022-11-30 | 9,190.00 | 9,190.00 | 9,020.00 | 9,140.00 | 7,700.60 | 4,795 |
| 2022-11-29 | 8,900.00 | 9,170.00 | 8,890.00 | 9,170.00 | 7,725.88 | 4,249 |
| 2022-11-28 | 9,130.00 | 9,130.00 | 8,920.00 | 9,080.00 | 7,650.05 | 8,754 |
| 2022-11-25 | 9,080.00 | 9,110.00 | 9,020.00 | 9,080.00 | 7,650.05 | 2,163 |
| 2022-11-24 | 9,090.00 | 9,150.00 | 9,030.00 | 9,080.00 | 7,650.05 | 2,773 |
| 2022-11-23 | 8,880.00 | 9,030.00 | 8,830.00 | 9,010.00 | 7,591.07 | 3,903 |
| 2022-11-22 | 8,910.00 | 8,930.00 | 8,820.00 | 8,880.00 | 7,481.55 | 3,769 |
| 2022-11-21 | 9,260.00 | 9,260.00 | 8,930.00 | 8,930.00 | 7,523.67 | 5,344 |
| 2022-11-18 | 9,310.00 | 9,310.00 | 9,250.00 | 9,260.00 | 7,801.70 | 2,632 |
| 2022-11-17 | 9,390.00 | 9,440.00 | 9,220.00 | 9,220.00 | 7,768.00 | 6,676 |
| 2022-11-16 | 9,500.00 | 9,600.00 | 9,330.00 | 9,390.00 | 7,911.23 | 6,276 |
| 2022-11-15 | 9,160.00 | 9,500.00 | 9,150.00 | 9,500.00 | 8,003.91 | 15,602 |
| 2022-11-14 | 9,360.00 | 9,360.00 | 9,130.00 | 9,160.00 | 7,717.45 | 13,942 |
| 2022-11-11 | 9,320.00 | 9,360.00 | 9,220.00 | 9,360.00 | 7,885.96 | 9,239 |
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.