BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 14,700.00 | 14,900.00 | 14,600.00 | 14,900.00 | 12,553.50 | 14,778 |
| 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 |
| 2021-10-20 | 14,400.00 | 14,500.00 | 14,200.00 | 14,200.00 | 11,963.74 | 9,215 |
| 2021-10-19 | 14,300.00 | 14,450.00 | 14,200.00 | 14,400.00 | 12,132.24 | 9,025 |
| 2021-10-18 | 14,600.00 | 14,600.00 | 14,300.00 | 14,300.00 | 12,047.99 | 3,317 |
| 2021-10-15 | 14,550.00 | 14,550.00 | 14,200.00 | 14,450.00 | 12,174.36 | 11,069 |
| 2021-10-14 | 14,250.00 | 14,450.00 | 14,200.00 | 14,450.00 | 12,174.36 | 8,985 |
← NewerPage 21 of 21 · 1,229 trading days
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.