BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,320.00 | 9,360.00 | 9,220.00 | 9,360.00 | 7,885.96 | 9,239 |
| 2022-11-10 | 9,110.00 | 9,290.00 | 9,100.00 | 9,180.00 | 7,734.30 | 1,783 |
| 2022-11-09 | 9,270.00 | 9,290.00 | 8,970.00 | 9,180.00 | 7,734.30 | 2,747 |
| 2022-11-08 | 9,230.00 | 9,270.00 | 9,090.00 | 9,200.00 | 7,751.15 | 4,117 |
| 2022-11-07 | 9,190.00 | 9,250.00 | 9,180.00 | 9,230.00 | 7,776.43 | 2,222 |
| 2022-11-04 | 9,140.00 | 9,200.00 | 9,040.00 | 9,170.00 | 7,725.88 | 1,705 |
| 2022-11-03 | 9,080.00 | 9,170.00 | 8,940.00 | 9,140.00 | 7,700.60 | 1,822 |
| 2022-11-02 | 9,150.00 | 9,260.00 | 9,050.00 | 9,180.00 | 7,734.30 | 6,565 |
| 2022-11-01 | 9,050.00 | 9,140.00 | 9,020.00 | 9,110.00 | 7,675.33 | 1,934 |
| 2022-10-31 | 9,040.00 | 9,150.00 | 8,960.00 | 9,150.00 | 7,709.03 | 2,815 |
| 2022-10-28 | 9,100.00 | 9,100.00 | 8,920.00 | 9,040.00 | 7,616.35 | 3,764 |
| 2022-10-27 | 9,150.00 | 9,150.00 | 8,990.00 | 9,110.00 | 7,675.33 | 2,818 |
| 2022-10-26 | 8,960.00 | 9,100.00 | 8,880.00 | 9,100.00 | 7,666.90 | 3,431 |
| 2022-10-25 | 8,940.00 | 9,100.00 | 8,860.00 | 8,970.00 | 7,557.37 | 3,006 |
| 2022-10-24 | 8,780.00 | 8,950.00 | 8,780.00 | 8,860.00 | 7,464.70 | 6,236 |
| 2022-10-21 | 8,750.00 | 8,800.00 | 8,730.00 | 8,780.00 | 7,397.30 | 2,803 |
| 2022-10-20 | 8,850.00 | 8,950.00 | 8,770.00 | 8,880.00 | 7,481.55 | 2,147 |
| 2022-10-19 | 8,950.00 | 9,000.00 | 8,770.00 | 8,980.00 | 7,565.80 | 4,858 |
| 2022-10-18 | 8,840.00 | 9,000.00 | 8,800.00 | 8,900.00 | 7,498.40 | 9,158 |
| 2022-10-17 | 8,580.00 | 8,800.00 | 8,470.00 | 8,800.00 | 7,414.15 | 6,065 |
| 2022-10-14 | 8,390.00 | 8,630.00 | 8,390.00 | 8,620.00 | 7,262.49 | 10,027 |
| 2022-10-13 | 8,900.00 | 8,900.00 | 8,340.00 | 8,370.00 | 7,051.86 | 7,257 |
| 2022-10-12 | 8,790.00 | 8,950.00 | 8,790.00 | 8,950.00 | 7,540.52 | 8,963 |
| 2022-10-11 | 9,030.00 | 9,130.00 | 8,710.00 | 8,990.00 | 7,574.22 | 7,631 |
| 2022-10-07 | 9,090.00 | 9,270.00 | 9,040.00 | 9,130.00 | 7,692.18 | 3,284 |
| 2022-10-06 | 9,020.00 | 9,120.00 | 9,020.00 | 9,090.00 | 7,658.48 | 3,317 |
| 2022-10-05 | 9,250.00 | 9,340.00 | 8,970.00 | 9,020.00 | 7,599.50 | 8,070 |
| 2022-10-04 | 9,150.00 | 9,270.00 | 9,090.00 | 9,150.00 | 7,709.03 | 11,979 |
| 2022-09-30 | 8,690.00 | 9,730.00 | 8,480.00 | 9,130.00 | 7,692.18 | 75,452 |
| 2022-09-29 | 9,070.00 | 9,170.00 | 8,790.00 | 8,790.00 | 7,405.72 | 12,794 |
| 2022-09-28 | 9,280.00 | 9,420.00 | 8,890.00 | 9,030.00 | 7,607.92 | 18,869 |
| 2022-09-27 | 9,380.00 | 9,670.00 | 9,250.00 | 9,320.00 | 7,852.25 | 23,912 |
| 2022-09-26 | 9,890.00 | 10,250.00 | 9,450.00 | 9,620.00 | 8,105.01 | 32,586 |
| 2022-09-23 | 9,840.00 | 9,990.00 | 9,770.00 | 9,900.00 | 8,340.91 | 14,291 |
| 2022-09-22 | 9,940.00 | 9,950.00 | 9,790.00 | 9,890.00 | 8,332.49 | 7,509 |
| 2022-09-21 | 9,960.00 | 10,000.00 | 9,880.00 | 9,990.00 | 8,416.74 | 5,682 |
| 2022-09-20 | 9,900.00 | 10,450.00 | 9,880.00 | 9,980.00 | 8,408.32 | 27,396 |
| 2022-09-19 | 10,600.00 | 10,700.00 | 9,880.00 | 9,880.00 | 8,324.06 | 53,842 |
| 2022-09-16 | 10,900.00 | 10,900.00 | 10,600.00 | 10,750.00 | 9,057.05 | 5,526 |
| 2022-09-15 | 11,050.00 | 11,050.00 | 10,800.00 | 10,950.00 | 9,225.56 | 4,885 |
| 2022-09-14 | 10,900.00 | 11,100.00 | 10,600.00 | 11,050.00 | 9,309.81 | 13,918 |
| 2022-09-13 | 11,200.00 | 11,250.00 | 11,000.00 | 11,200.00 | 9,436.19 | 21,266 |
| 2022-09-08 | 10,700.00 | 11,050.00 | 10,650.00 | 11,000.00 | 9,267.68 | 32,248 |
| 2022-09-07 | 11,050.00 | 11,050.00 | 10,600.00 | 10,700.00 | 9,014.93 | 10,482 |
| 2022-09-06 | 11,050.00 | 11,350.00 | 10,800.00 | 11,050.00 | 9,309.81 | 22,057 |
| 2022-09-05 | 10,900.00 | 11,100.00 | 10,750.00 | 10,850.00 | 9,141.30 | 21,239 |
| 2022-09-02 | 11,050.00 | 11,300.00 | 10,900.00 | 11,050.00 | 9,309.81 | 20,699 |
| 2022-09-01 | 11,100.00 | 11,150.00 | 10,850.00 | 11,150.00 | 9,394.06 | 12,839 |
| 2022-08-31 | 11,050.00 | 11,250.00 | 10,800.00 | 11,200.00 | 9,436.19 | 9,766 |
| 2022-08-30 | 10,600.00 | 11,250.00 | 10,550.00 | 11,000.00 | 9,267.68 | 47,033 |
| 2022-08-29 | 10,950.00 | 11,000.00 | 10,600.00 | 10,700.00 | 9,014.93 | 7,707 |
| 2022-08-26 | 11,300.00 | 11,400.00 | 11,000.00 | 11,150.00 | 9,394.06 | 5,819 |
| 2022-08-25 | 11,300.00 | 11,350.00 | 11,100.00 | 11,150.00 | 9,394.06 | 6,452 |
| 2022-08-24 | 10,900.00 | 11,250.00 | 10,450.00 | 11,250.00 | 9,478.31 | 28,783 |
| 2022-08-23 | 11,050.00 | 11,050.00 | 10,450.00 | 10,900.00 | 9,183.43 | 10,258 |
| 2022-08-22 | 11,500.00 | 11,600.00 | 11,000.00 | 11,050.00 | 9,309.81 | 13,383 |
| 2022-08-19 | 11,400.00 | 11,850.00 | 11,200.00 | 11,600.00 | 9,773.19 | 42,214 |
| 2022-08-18 | 11,350.00 | 11,400.00 | 11,050.00 | 11,400.00 | 9,604.69 | 21,018 |
| 2022-08-17 | 11,450.00 | 11,700.00 | 11,400.00 | 11,450.00 | 9,646.81 | 7,201 |
| 2022-08-16 | 11,500.00 | 11,600.00 | 11,350.00 | 11,500.00 | 9,688.94 | 9,844 |
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.