BBC Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	13,000.00	13,100.00	12,650.00	12,900.00	10,868.46	13,478
2022-02-18	12,400.00	13,150.00	12,350.00	12,950.00	10,910.59	18,490
2022-02-17	13,000.00	13,000.00	12,200.00	12,550.00	10,573.58	17,192
2022-02-16	12,300.00	12,900.00	12,300.00	12,900.00	10,868.46	29,759
2022-02-15	12,450.00	12,600.00	12,100.00	12,200.00	10,278.70	13,446
2022-02-14	12,550.00	12,650.00	12,400.00	12,650.00	10,657.83	6,315
2022-02-11	13,050.00	13,150.00	12,800.00	12,850.00	10,826.34	6,457
2022-02-10	13,300.00	13,300.00	12,900.00	13,050.00	10,994.84	4,973
2022-02-09	13,050.00	13,200.00	12,800.00	13,200.00	11,121.22	6,873
2022-02-08	12,900.00	13,000.00	12,750.00	12,950.00	10,910.59	7,423
2022-02-07	12,850.00	13,050.00	12,700.00	12,900.00	10,868.46	7,148
2022-02-04	12,950.00	13,050.00	12,800.00	12,950.00	10,910.59	5,920
2022-02-03	12,800.00	13,250.00	12,650.00	12,950.00	10,910.59	8,268
2022-01-28	12,400.00	12,800.00	12,400.00	12,600.00	10,615.71	11,231
2022-01-27	12,600.00	12,800.00	12,100.00	12,600.00	10,615.71	13,306
2022-01-26	12,700.00	13,050.00	12,600.00	12,600.00	10,615.71	9,636
2022-01-25	13,150.00	13,250.00	12,500.00	12,750.00	10,742.09	26,091
2022-01-24	13,500.00	13,550.00	13,100.00	13,200.00	11,121.22	8,217
2022-01-21	13,650.00	13,650.00	13,500.00	13,650.00	11,500.35	7,396
2022-01-20	13,350.00	13,850.00	13,350.00	13,650.00	11,500.35	3,765
2022-01-19	13,700.00	13,850.00	13,550.00	13,600.00	11,458.23	7,142
2022-01-18	13,800.00	14,200.00	13,700.00	13,700.00	11,542.48	19,002
2022-01-17	13,800.00	13,850.00	13,600.00	13,800.00	11,626.73	7,883
2022-01-14	13,750.00	13,900.00	13,650.00	13,850.00	11,668.85	3,762
2022-01-13	13,950.00	14,000.00	13,700.00	13,900.00	11,710.98	5,795
2022-01-12	13,750.00	13,950.00	13,750.00	13,950.00	11,753.11	5,428
2022-01-11	14,000.00	14,050.00	13,700.00	13,750.00	11,584.60	9,724
2022-01-10	14,050.00	14,200.00	13,950.00	14,000.00	11,795.23	9,232
2022-01-07	13,950.00	14,300.00	13,950.00	14,200.00	11,963.74	6,105
2022-01-06	14,100.00	14,150.00	13,950.00	13,950.00	11,753.11	6,194
2022-01-05	14,350.00	14,350.00	14,100.00	14,250.00	12,005.86	5,226
2022-01-04	14,100.00	14,450.00	13,900.00	14,350.00	12,090.11	9,083
2022-01-03	14,000.00	14,150.00	13,950.00	14,100.00	11,879.48	5,022
2021-12-30	14,000.00	14,250.00	13,800.00	14,100.00	11,879.48	9,264
2021-12-29	13,800.00	14,000.00	13,650.00	14,000.00	11,795.23	4,468
2021-12-28	13,750.00	13,850.00	13,600.00	13,850.00	11,668.85	8,309
2021-12-27	13,850.00	13,900.00	13,700.00	13,750.00	11,584.60	7,132
2021-12-24	13,750.00	13,850.00	13,500.00	13,750.00	11,584.60	6,907
2021-12-23	13,700.00	13,700.00	13,500.00	13,500.00	11,373.97	10,064
2021-12-22	13,800.00	13,850.00	13,550.00	13,650.00	11,500.35	2,397
2021-12-21	13,600.00	13,800.00	13,400.00	13,800.00	11,626.73	2,901
2021-12-20	13,800.00	13,800.00	13,450.00	13,650.00	11,500.35	8,447
2021-12-17	13,850.00	13,850.00	13,650.00	13,800.00	11,626.73	2,946
2021-12-16	13,850.00	13,850.00	13,650.00	13,700.00	11,542.48	7,319
2021-12-15	13,750.00	13,900.00	13,600.00	13,700.00	11,542.48	8,047
2021-12-14	13,800.00	14,100.00	13,800.00	13,800.00	11,626.73	5,594
2021-12-13	13,900.00	14,050.00	13,900.00	14,000.00	11,795.23	6,771
2021-12-10	13,900.00	14,050.00	13,850.00	14,050.00	11,837.36	7,502
2021-12-09	13,900.00	14,000.00	13,800.00	14,000.00	11,795.23	5,719
2021-12-08	14,100.00	14,100.00	13,800.00	13,900.00	11,710.98	9,176
2021-12-07	13,800.00	14,000.00	13,550.00	14,000.00	11,795.23	12,749
2021-12-06	13,600.00	13,800.00	13,500.00	13,750.00	11,584.60	4,884
2021-12-03	13,400.00	13,850.00	13,400.00	13,750.00	11,584.60	10,096
2021-12-02	13,200.00	13,550.00	13,150.00	13,550.00	11,416.10	5,805
2021-12-01	13,400.00	13,400.00	12,850.00	13,300.00	11,205.47	16,085
2021-11-30	13,850.00	14,150.00	12,950.00	13,250.00	11,163.34	36,540
2021-11-29	14,000.00	14,400.00	13,900.00	13,900.00	11,710.98	19,251
2021-11-26	15,150.00	15,150.00	14,300.00	14,600.00	12,300.74	19,630
2021-11-25	14,900.00	14,950.00	14,700.00	14,800.00	12,469.25	7,107
2021-11-24	14,750.00	15,000.00	14,650.00	14,750.00	12,427.12	7,359

← NewerPage 20 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.