BBC Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	14,850.00	15,000.00	14,600.00	14,750.00	12,427.12	8,598
2021-11-19	14,200.00	15,000.00	14,200.00	14,850.00	12,511.37	33,573
2021-11-18	14,350.00	14,400.00	14,050.00	14,400.00	12,132.24	8,765
2021-11-17	14,500.00	14,600.00	14,050.00	14,350.00	12,090.11	18,142
2021-11-16	14,750.00	14,800.00	14,450.00	14,600.00	12,300.74	25,832
2021-11-15	14,100.00	15,100.00	13,900.00	14,750.00	12,427.12	66,433
2021-11-12	13,550.00	13,900.00	13,500.00	13,800.00	11,626.73	13,555
2021-11-11	13,500.00	13,650.00	13,350.00	13,600.00	11,458.23	8,113
2021-11-10	13,850.00	13,950.00	13,400.00	13,650.00	11,500.35	24,437
2021-11-09	14,100.00	14,150.00	13,700.00	13,850.00	11,668.85	12,790
2021-11-08	14,150.00	14,150.00	13,750.00	14,000.00	11,795.23	10,179
2021-11-05	14,200.00	14,300.00	13,950.00	14,050.00	11,837.36	11,382
2021-11-04	14,500.00	14,500.00	14,050.00	14,350.00	12,090.11	7,978
2021-11-03	14,500.00	14,550.00	14,250.00	14,400.00	12,132.24	11,170
2021-11-02	14,400.00	14,500.00	14,300.00	14,500.00	12,216.49	11,068
2021-11-01	14,350.00	14,400.00	14,250.00	14,350.00	12,090.11	6,583
2021-10-29	14,650.00	14,650.00	14,200.00	14,350.00	12,090.11	12,887
2021-10-28	14,300.00	14,700.00	14,100.00	14,550.00	12,258.62	20,664
2021-10-27	14,300.00	14,450.00	14,100.00	14,300.00	12,047.99	10,887
2021-10-26	14,050.00	14,400.00	14,000.00	14,300.00	12,047.99	6,288
2021-10-25	14,050.00	14,200.00	13,800.00	14,050.00	11,837.36	8,669
2021-10-22	14,350.00	14,350.00	13,900.00	14,050.00	11,837.36	7,004
2021-10-21	14,300.00	14,300.00	14,100.00	14,200.00	11,963.74	5,208

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.