BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11,200.00 | 11,450.00 | 11,150.00 | 11,400.00 | 9,604.69 | 9,883 |
| 2022-08-11 | 11,250.00 | 11,300.00 | 11,150.00 | 11,200.00 | 9,436.19 | 8,079 |
| 2022-08-10 | 11,500.00 | 11,500.00 | 11,150.00 | 11,200.00 | 9,436.19 | 8,378 |
| 2022-08-09 | 11,600.00 | 11,800.00 | 11,350.00 | 11,550.00 | 9,731.07 | 21,106 |
| 2022-08-08 | 11,200.00 | 11,600.00 | 11,100.00 | 11,600.00 | 9,773.19 | 20,494 |
| 2022-08-05 | 11,400.00 | 11,400.00 | 11,200.00 | 11,250.00 | 9,478.31 | 8,025 |
| 2022-08-04 | 11,600.00 | 11,750.00 | 11,200.00 | 11,300.00 | 9,520.44 | 33,490 |
| 2022-08-03 | 11,200.00 | 11,600.00 | 11,050.00 | 11,450.00 | 9,646.81 | 20,137 |
| 2022-08-02 | 11,350.00 | 11,350.00 | 11,050.00 | 11,200.00 | 9,436.19 | 8,377 |
| 2022-08-01 | 11,450.00 | 11,550.00 | 11,250.00 | 11,350.00 | 9,562.56 | 7,401 |
| 2022-07-29 | 11,300.00 | 11,500.00 | 11,250.00 | 11,350.00 | 9,562.56 | 10,166 |
| 2022-07-28 | 11,750.00 | 11,750.00 | 11,400.00 | 11,400.00 | 9,604.69 | 9,488 |
| 2022-07-27 | 11,200.00 | 11,850.00 | 11,200.00 | 11,800.00 | 9,941.70 | 18,706 |
| 2022-07-26 | 11,400.00 | 11,550.00 | 11,250.00 | 11,350.00 | 9,562.56 | 12,085 |
| 2022-07-25 | 11,300.00 | 11,400.00 | 11,000.00 | 11,400.00 | 9,604.69 | 17,454 |
| 2022-07-22 | 11,600.00 | 11,650.00 | 11,200.00 | 11,250.00 | 9,478.31 | 14,961 |
| 2022-07-21 | 11,300.00 | 11,550.00 | 11,200.00 | 11,300.00 | 9,520.44 | 18,671 |
| 2022-07-20 | 11,450.00 | 12,450.00 | 11,200.00 | 11,200.00 | 9,436.19 | 162,377 |
| 2022-07-19 | 10,700.00 | 11,300.00 | 10,550.00 | 11,000.00 | 9,267.68 | 55,807 |
| 2022-07-18 | 10,600.00 | 11,000.00 | 10,500.00 | 10,800.00 | 9,099.18 | 25,085 |
| 2022-07-15 | 10,750.00 | 10,750.00 | 10,350.00 | 10,550.00 | 8,888.55 | 9,645 |
| 2022-07-14 | 10,450.00 | 10,650.00 | 10,350.00 | 10,600.00 | 8,930.68 | 13,845 |
| 2022-07-13 | 10,250.00 | 10,950.00 | 10,100.00 | 10,450.00 | 8,804.30 | 31,360 |
| 2022-07-12 | 10,500.00 | 10,500.00 | 10,150.00 | 10,300.00 | 8,677.92 | 14,099 |
| 2022-07-11 | 10,700.00 | 10,700.00 | 10,400.00 | 10,450.00 | 8,804.30 | 18,559 |
| 2022-07-08 | 10,600.00 | 11,250.00 | 10,550.00 | 10,700.00 | 9,014.93 | 48,535 |
| 2022-07-07 | 10,300.00 | 10,750.00 | 10,300.00 | 10,550.00 | 8,888.55 | 21,127 |
| 2022-07-06 | 10,450.00 | 10,700.00 | 10,300.00 | 10,400.00 | 8,762.17 | 69,509 |
| 2022-07-05 | 9,750.00 | 12,150.00 | 9,750.00 | 10,500.00 | 8,846.42 | 428,240 |
| 2022-07-04 | 9,870.00 | 9,890.00 | 9,530.00 | 9,810.00 | 8,265.09 | 16,569 |
| 2022-07-01 | 9,950.00 | 10,100.00 | 9,710.00 | 9,870.00 | 8,315.64 | 14,153 |
| 2022-06-30 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 8,425.17 | 22,420 |
| 2022-06-29 | 10,400.00 | 10,500.00 | 10,050.00 | 10,350.00 | 8,720.05 | 24,287 |
| 2022-06-28 | 10,950.00 | 11,000.00 | 10,300.00 | 10,600.00 | 8,930.68 | 25,247 |
| 2022-06-27 | 10,400.00 | 11,200.00 | 10,200.00 | 10,700.00 | 9,014.93 | 63,496 |
| 2022-06-24 | 10,000.00 | 10,400.00 | 9,900.00 | 10,350.00 | 8,720.05 | 20,028 |
| 2022-06-23 | 10,400.00 | 10,550.00 | 9,930.00 | 10,000.00 | 8,425.17 | 45,794 |
| 2022-06-22 | 10,600.00 | 10,850.00 | 10,200.00 | 10,450.00 | 8,804.30 | 19,035 |
| 2022-06-21 | 10,800.00 | 10,850.00 | 10,600.00 | 10,600.00 | 8,930.68 | 3,925 |
| 2022-06-20 | 11,300.00 | 11,400.00 | 10,450.00 | 10,800.00 | 9,099.18 | 26,888 |
| 2022-06-17 | 11,100.00 | 11,450.00 | 10,950.00 | 11,450.00 | 9,646.81 | 16,543 |
| 2022-06-16 | 11,300.00 | 11,500.00 | 11,250.00 | 11,450.00 | 9,646.81 | 18,175 |
| 2022-06-15 | 11,650.00 | 11,650.00 | 11,000.00 | 11,250.00 | 9,478.31 | 17,020 |
| 2022-06-14 | 11,650.00 | 11,750.00 | 11,150.00 | 11,650.00 | 9,815.32 | 20,997 |
| 2022-06-13 | 11,900.00 | 12,050.00 | 11,650.00 | 11,750.00 | 9,899.57 | 24,864 |
| 2022-06-10 | 12,150.00 | 12,200.00 | 11,900.00 | 12,150.00 | 10,236.58 | 7,913 |
| 2022-06-09 | 12,100.00 | 12,150.00 | 12,000.00 | 12,150.00 | 10,236.58 | 4,036 |
| 2022-06-08 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 10,194.45 | 7,072 |
| 2022-06-07 | 12,450.00 | 12,450.00 | 12,150.00 | 12,300.00 | 10,362.95 | 7,511 |
| 2022-06-03 | 12,550.00 | 12,650.00 | 12,350.00 | 12,450.00 | 10,489.33 | 9,658 |
| 2022-06-02 | 12,650.00 | 12,800.00 | 12,450.00 | 12,550.00 | 10,573.58 | 8,865 |
| 2022-05-31 | 12,700.00 | 12,750.00 | 12,450.00 | 12,700.00 | 10,699.96 | 19,524 |
| 2022-05-30 | 12,500.00 | 12,900.00 | 12,450.00 | 12,850.00 | 10,826.34 | 15,062 |
| 2022-05-27 | 12,650.00 | 12,900.00 | 12,550.00 | 12,650.00 | 10,657.83 | 7,600 |
| 2022-05-26 | 12,350.00 | 12,600.00 | 12,150.00 | 12,500.00 | 10,531.46 | 9,300 |
| 2022-05-25 | 12,250.00 | 12,450.00 | 11,950.00 | 12,350.00 | 10,405.08 | 8,207 |
| 2022-05-24 | 12,400.00 | 12,500.00 | 12,100.00 | 12,200.00 | 10,278.70 | 12,016 |
| 2022-05-23 | 12,500.00 | 12,600.00 | 12,350.00 | 12,500.00 | 10,531.46 | 5,153 |
| 2022-05-20 | 12,450.00 | 12,650.00 | 12,350.00 | 12,550.00 | 10,573.58 | 5,599 |
| 2022-05-19 | 12,400.00 | 12,450.00 | 12,200.00 | 12,450.00 | 10,489.33 | 9,077 |
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.