BBC Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	12,400.00	12,450.00	12,200.00	12,450.00	10,489.33	9,077
2022-05-18	12,800.00	12,850.00	12,550.00	12,550.00	10,573.58	14,361
2022-05-17	12,650.00	12,850.00	12,650.00	12,850.00	10,826.34	3,726
2022-05-16	12,700.00	12,850.00	12,600.00	12,650.00	10,657.83	5,592
2022-05-13	12,700.00	12,800.00	12,550.00	12,700.00	10,699.96	16,981
2022-05-12	13,050.00	13,050.00	12,400.00	12,700.00	10,699.96	39,855
2022-05-11	13,300.00	13,400.00	12,900.00	13,050.00	10,994.84	12,790
2022-05-10	12,950.00	13,200.00	12,600.00	13,200.00	11,121.22	19,696
2022-05-09	13,600.00	13,800.00	13,050.00	13,050.00	10,994.84	20,672
2022-05-06	13,850.00	14,000.00	13,600.00	13,600.00	11,458.23	21,486
2022-05-04	14,050.00	14,250.00	13,750.00	13,750.00	11,584.60	27,759
2022-05-03	13,750.00	14,200.00	13,750.00	14,050.00	11,837.36	56,771
2022-05-02	13,800.00	13,950.00	13,550.00	13,800.00	11,626.73	55,099
2022-04-29	13,150.00	15,150.00	12,950.00	13,800.00	11,626.73	314,102
2022-04-28	12,800.00	13,150.00	12,650.00	13,150.00	11,079.09	11,381
2022-04-27	12,700.00	12,850.00	12,650.00	12,850.00	10,826.34	8,761
2022-04-26	13,050.00	13,250.00	12,850.00	13,000.00	10,952.72	10,758
2022-04-25	13,150.00	13,200.00	12,700.00	13,000.00	10,952.72	33,570
2022-04-22	13,600.00	13,600.00	13,200.00	13,300.00	11,205.47	5,369
2022-04-21	13,600.00	13,800.00	13,450.00	13,500.00	11,373.97	16,659
2022-04-20	13,350.00	13,500.00	13,300.00	13,500.00	11,373.97	8,443
2022-04-19	13,400.00	13,400.00	13,250.00	13,400.00	11,289.72	2,950
2022-04-18	13,400.00	13,550.00	13,200.00	13,400.00	11,289.72	2,862
2022-04-15	13,400.00	13,500.00	13,150.00	13,400.00	11,289.72	8,026
2022-04-14	13,500.00	13,550.00	13,300.00	13,350.00	11,247.60	5,358
2022-04-13	13,250.00	13,550.00	13,150.00	13,400.00	11,289.72	3,883
2022-04-12	13,500.00	13,500.00	13,100.00	13,250.00	11,163.34	6,526
2022-04-11	13,600.00	13,600.00	13,200.00	13,450.00	11,331.85	5,440
2022-04-08	13,200.00	13,650.00	13,100.00	13,500.00	11,373.97	27,858
2022-04-07	13,650.00	13,650.00	13,150.00	13,250.00	11,163.34	18,118
2022-04-06	13,850.00	13,950.00	13,500.00	13,600.00	11,458.23	14,562
2022-04-05	13,500.00	13,850.00	13,500.00	13,750.00	11,584.60	11,712
2022-04-04	13,400.00	13,750.00	13,350.00	13,650.00	11,500.35	8,320
2022-04-01	13,600.00	13,600.00	13,250.00	13,500.00	11,373.97	7,485
2022-03-31	13,300.00	13,750.00	13,150.00	13,650.00	11,500.35	42,301
2022-03-30	13,150.00	13,450.00	12,900.00	13,250.00	11,163.34	9,521
2022-03-29	13,250.00	13,400.00	13,050.00	13,100.00	11,036.97	14,709
2022-03-28	13,000.00	13,450.00	12,900.00	13,350.00	11,247.60	46,018
2022-03-25	13,000.00	13,000.00	12,750.00	13,000.00	10,952.72	8,233
2022-03-24	12,900.00	13,000.00	12,750.00	12,850.00	10,826.34	8,106
2022-03-23	13,100.00	13,150.00	12,700.00	12,900.00	10,868.46	18,288
2022-03-22	13,100.00	13,150.00	12,950.00	13,100.00	11,036.97	6,404
2022-03-21	13,200.00	13,250.00	12,850.00	13,100.00	11,036.97	24,615
2022-03-18	13,050.00	13,250.00	12,850.00	13,150.00	11,079.09	15,950
2022-03-17	13,150.00	13,150.00	12,900.00	13,050.00	10,994.84	15,771
2022-03-16	12,950.00	13,200.00	12,850.00	13,050.00	10,994.84	8,080
2022-03-15	12,700.00	13,200.00	12,700.00	12,950.00	10,910.59	9,904
2022-03-14	13,050.00	13,450.00	12,600.00	12,800.00	10,784.21	49,504
2022-03-11	12,550.00	12,700.00	12,500.00	12,650.00	10,657.83	13,808
2022-03-10	12,450.00	12,650.00	12,450.00	12,550.00	10,573.58	13,538
2022-03-08	12,550.00	12,650.00	12,350.00	12,550.00	10,573.58	11,895
2022-03-07	12,950.00	13,100.00	12,550.00	12,750.00	10,742.09	17,746
2022-03-04	12,600.00	13,050.00	12,500.00	13,000.00	10,952.72	45,872
2022-03-03	12,900.00	12,900.00	12,600.00	12,600.00	10,615.71	8,326
2022-03-02	12,900.00	13,300.00	12,500.00	12,700.00	10,699.96	34,015
2022-02-28	12,200.00	12,750.00	12,050.00	12,750.00	10,742.09	17,668
2022-02-25	12,200.00	12,450.00	12,100.00	12,200.00	10,278.70	8,358
2022-02-24	12,600.00	12,600.00	12,000.00	12,050.00	10,152.32	23,542
2022-02-23	12,500.00	12,650.00	12,250.00	12,650.00	10,657.83	5,889
2022-02-22	12,550.00	12,750.00	12,450.00	12,550.00	10,573.58	8,553

← NewerPage 19 of 21 · 1,229 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.