BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,010.00 | 6,110.00 | 5,770.00 | 5,770.00 | 5,770.00 | 10,126 |
| 2026-07-16 | 5,730.00 | 6,170.00 | 5,700.00 | 6,070.00 | 6,070.00 | 12,005 |
| 2026-07-15 | 5,600.00 | 5,740.00 | 5,600.00 | 5,740.00 | 5,740.00 | 5,768 |
| 2026-07-14 | 5,760.00 | 5,770.00 | 5,380.00 | 5,600.00 | 5,600.00 | 30,266 |
| 2026-07-13 | 5,880.00 | 5,890.00 | 5,760.00 | 5,770.00 | 5,770.00 | 2,233 |
| 2026-07-10 | 5,700.00 | 5,900.00 | 5,700.00 | 5,890.00 | 5,890.00 | 5,168 |
| 2026-07-09 | 5,840.00 | 5,850.00 | 5,470.00 | 5,690.00 | 5,690.00 | 16,404 |
| 2026-07-08 | 5,800.00 | 5,950.00 | 5,720.00 | 5,850.00 | 5,850.00 | 8,929 |
| 2026-07-07 | 5,930.00 | 5,940.00 | 5,610.00 | 5,760.00 | 5,760.00 | 5,743 |
| 2026-07-06 | 5,770.00 | 5,950.00 | 5,760.00 | 5,930.00 | 5,930.00 | 4,698 |
| 2026-07-03 | 5,800.00 | 5,800.00 | 5,450.00 | 5,770.00 | 5,770.00 | 3,138 |
| 2026-07-02 | 5,870.00 | 5,880.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,280 |
| 2026-07-01 | 5,860.00 | 5,930.00 | 5,820.00 | 5,870.00 | 5,870.00 | 3,488 |
| 2026-06-30 | 5,860.00 | 5,870.00 | 5,740.00 | 5,850.00 | 5,850.00 | 2,999 |
| 2026-06-29 | 5,490.00 | 5,960.00 | 5,490.00 | 5,810.00 | 5,810.00 | 23,473 |
| 2026-06-26 | 5,600.00 | 5,610.00 | 5,400.00 | 5,540.00 | 5,540.00 | 14,674 |
| 2026-06-25 | 5,750.00 | 5,770.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4,484 |
| 2026-06-24 | 5,700.00 | 5,820.00 | 5,600.00 | 5,720.00 | 5,720.00 | 10,846 |
| 2026-06-23 | 5,900.00 | 5,920.00 | 5,730.00 | 5,730.00 | 5,730.00 | 12,398 |
| 2026-06-22 | 6,100.00 | 6,190.00 | 5,870.00 | 5,940.00 | 5,940.00 | 6,375 |
| 2026-06-19 | 5,980.00 | 6,170.00 | 5,830.00 | 6,100.00 | 6,100.00 | 14,405 |
| 2026-06-18 | 6,300.00 | 6,320.00 | 5,850.00 | 5,990.00 | 5,990.00 | 42,294 |
| 2026-06-17 | 6,190.00 | 6,390.00 | 6,050.00 | 6,290.00 | 6,290.00 | 10,575 |
| 2026-06-16 | 6,140.00 | 6,240.00 | 6,080.00 | 6,230.00 | 6,230.00 | 6,732 |
| 2026-06-15 | 6,200.00 | 6,250.00 | 6,080.00 | 6,240.00 | 6,240.00 | 8,181 |
| 2026-06-12 | 5,930.00 | 6,230.00 | 5,930.00 | 6,200.00 | 6,200.00 | 13,196 |
| 2026-06-11 | 5,860.00 | 5,940.00 | 5,810.00 | 5,920.00 | 5,920.00 | 5,084 |
| 2026-06-10 | 5,910.00 | 5,920.00 | 5,820.00 | 5,860.00 | 5,860.00 | 7,452 |
| 2026-06-09 | 6,010.00 | 6,190.00 | 5,830.00 | 5,910.00 | 5,910.00 | 52,630 |
| 2026-06-08 | 6,280.00 | 6,280.00 | 5,970.00 | 6,130.00 | 6,130.00 | 13,875 |
| 2026-06-05 | 6,090.00 | 6,460.00 | 6,030.00 | 6,370.00 | 6,370.00 | 7,997 |
| 2026-06-04 | 6,180.00 | 6,310.00 | 6,100.00 | 6,100.00 | 6,100.00 | 8,070 |
| 2026-06-02 | 6,340.00 | 6,340.00 | 6,080.00 | 6,150.00 | 6,150.00 | 16,657 |
| 2026-06-01 | 6,680.00 | 6,690.00 | 6,340.00 | 6,340.00 | 6,340.00 | 22,476 |
| 2026-05-29 | 6,850.00 | 6,850.00 | 6,640.00 | 6,680.00 | 6,680.00 | 7,653 |
| 2026-05-28 | 6,800.00 | 6,860.00 | 6,690.00 | 6,850.00 | 6,850.00 | 7,770 |
| 2026-05-27 | 6,980.00 | 6,980.00 | 6,790.00 | 6,850.00 | 6,850.00 | 13,202 |
| 2026-05-26 | 7,080.00 | 7,080.00 | 6,950.00 | 6,980.00 | 6,980.00 | 10,268 |
| 2026-05-22 | 7,210.00 | 7,330.00 | 6,890.00 | 7,000.00 | 7,000.00 | 77,981 |
| 2026-05-21 | 7,310.00 | 7,340.00 | 7,210.00 | 7,210.00 | 7,210.00 | 10,448 |
| 2026-05-20 | 7,580.00 | 7,580.00 | 7,170.00 | 7,310.00 | 7,310.00 | 12,287 |
| 2026-05-19 | 7,150.00 | 7,580.00 | 7,000.00 | 7,570.00 | 7,570.00 | 47,603 |
| 2026-05-18 | 7,130.00 | 7,210.00 | 7,070.00 | 7,140.00 | 7,140.00 | 12,736 |
| 2026-05-15 | 7,300.00 | 7,320.00 | 7,060.00 | 7,210.00 | 7,210.00 | 18,844 |
| 2026-05-14 | 7,380.00 | 7,380.00 | 7,290.00 | 7,310.00 | 7,310.00 | 8,849 |
| 2026-05-13 | 7,420.00 | 7,490.00 | 7,290.00 | 7,380.00 | 7,380.00 | 19,429 |
| 2026-05-12 | 7,290.00 | 7,490.00 | 7,200.00 | 7,480.00 | 7,480.00 | 41,630 |
| 2026-05-11 | 7,260.00 | 7,340.00 | 7,140.00 | 7,290.00 | 7,290.00 | 13,325 |
| 2026-05-08 | 7,360.00 | 7,360.00 | 7,210.00 | 7,310.00 | 7,310.00 | 6,775 |
| 2026-05-07 | 7,290.00 | 7,290.00 | 7,100.00 | 7,290.00 | 7,290.00 | 12,665 |
| 2026-05-06 | 7,630.00 | 7,630.00 | 7,220.00 | 7,220.00 | 7,220.00 | 20,708 |
| 2026-05-04 | 7,540.00 | 7,650.00 | 7,410.00 | 7,550.00 | 7,550.00 | 15,214 |
| 2026-04-30 | 7,600.00 | 7,650.00 | 7,400.00 | 7,500.00 | 7,500.00 | 16,002 |
| 2026-04-29 | 7,560.00 | 7,650.00 | 7,470.00 | 7,600.00 | 7,600.00 | 10,588 |
| 2026-04-28 | 7,550.00 | 7,700.00 | 7,480.00 | 7,560.00 | 7,560.00 | 15,353 |
| 2026-04-27 | 7,690.00 | 7,690.00 | 7,530.00 | 7,550.00 | 7,550.00 | 13,797 |
| 2026-04-24 | 7,270.00 | 7,800.00 | 7,260.00 | 7,690.00 | 7,690.00 | 70,157 |
| 2026-04-23 | 7,260.00 | 7,310.00 | 7,210.00 | 7,270.00 | 7,270.00 | 14,073 |
| 2026-04-22 | 7,300.00 | 7,320.00 | 7,160.00 | 7,250.00 | 7,250.00 | 10,266 |
| 2026-04-21 | 7,380.00 | 7,440.00 | 7,290.00 | 7,350.00 | 7,350.00 | 7,899 |
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.