BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,350.00 | 7,380.00 | 7,300.00 | 7,340.00 | 7,340.00 | 5,117 |
| 2026-04-17 | 7,340.00 | 7,380.00 | 7,270.00 | 7,360.00 | 7,360.00 | 21,321 |
| 2026-04-16 | 7,320.00 | 7,360.00 | 7,290.00 | 7,340.00 | 7,340.00 | 6,084 |
| 2026-04-15 | 7,240.00 | 7,350.00 | 7,200.00 | 7,320.00 | 7,320.00 | 19,446 |
| 2026-04-14 | 7,210.00 | 7,240.00 | 7,170.00 | 7,210.00 | 7,210.00 | 6,189 |
| 2026-04-13 | 7,110.00 | 7,230.00 | 7,070.00 | 7,210.00 | 7,210.00 | 3,367 |
| 2026-04-10 | 7,100.00 | 7,170.00 | 7,070.00 | 7,160.00 | 7,160.00 | 10,962 |
| 2026-04-09 | 7,180.00 | 7,230.00 | 7,050.00 | 7,060.00 | 7,060.00 | 15,591 |
| 2026-04-08 | 7,210.00 | 7,230.00 | 7,120.00 | 7,180.00 | 7,180.00 | 5,098 |
| 2026-04-07 | 7,100.00 | 7,190.00 | 7,060.00 | 7,120.00 | 7,120.00 | 16,350 |
| 2026-04-06 | 7,450.00 | 7,490.00 | 7,050.00 | 7,070.00 | 7,070.00 | 25,895 |
| 2026-04-03 | 7,340.00 | 7,440.00 | 7,210.00 | 7,430.00 | 7,430.00 | 18,309 |
| 2026-04-02 | 7,440.00 | 7,500.00 | 7,120.00 | 7,360.00 | 7,360.00 | 13,917 |
| 2026-04-01 | 7,250.00 | 7,500.00 | 7,210.00 | 7,500.00 | 7,500.00 | 17,770 |
| 2026-03-31 | 7,280.00 | 7,280.00 | 7,050.00 | 7,180.00 | 7,180.00 | 23,193 |
| 2026-03-30 | 7,690.00 | 7,690.00 | 7,310.00 | 7,330.00 | 7,330.00 | 24,150 |
| 2026-03-27 | 7,870.00 | 7,870.00 | 7,690.00 | 7,850.00 | 7,450.00 | 16,964 |
| 2026-03-26 | 7,850.00 | 7,850.00 | 7,710.00 | 7,810.00 | 7,412.04 | 9,089 |
| 2026-03-25 | 7,790.00 | 7,880.00 | 7,680.00 | 7,770.00 | 7,374.08 | 25,447 |
| 2026-03-24 | 7,730.00 | 7,780.00 | 7,630.00 | 7,760.00 | 7,364.59 | 10,508 |
| 2026-03-23 | 7,730.00 | 7,730.00 | 7,520.00 | 7,710.00 | 7,317.13 | 21,110 |
| 2026-03-20 | 7,810.00 | 7,810.00 | 7,710.00 | 7,810.00 | 7,412.04 | 16,863 |
| 2026-03-19 | 7,760.00 | 7,860.00 | 7,650.00 | 7,810.00 | 7,412.04 | 14,665 |
| 2026-03-18 | 7,810.00 | 7,870.00 | 7,660.00 | 7,860.00 | 7,459.49 | 32,408 |
| 2026-03-17 | 8,070.00 | 8,090.00 | 7,530.00 | 7,810.00 | 7,412.04 | 69,582 |
| 2026-03-16 | 7,170.00 | 8,190.00 | 7,150.00 | 7,970.00 | 7,563.89 | 203,578 |
| 2026-03-13 | 7,190.00 | 7,230.00 | 7,070.00 | 7,200.00 | 6,833.12 | 25,455 |
| 2026-03-12 | 7,150.00 | 7,240.00 | 7,020.00 | 7,240.00 | 6,871.08 | 20,670 |
| 2026-03-11 | 7,170.00 | 7,190.00 | 6,980.00 | 7,160.00 | 6,795.16 | 14,405 |
| 2026-03-10 | 6,940.00 | 7,130.00 | 6,940.00 | 7,130.00 | 6,766.69 | 20,918 |
| 2026-03-09 | 6,950.00 | 7,050.00 | 6,670.00 | 7,050.00 | 6,690.76 | 20,314 |
| 2026-03-06 | 7,070.00 | 7,080.00 | 6,910.00 | 7,080.00 | 6,719.24 | 8,270 |
| 2026-03-05 | 6,760.00 | 7,090.00 | 6,760.00 | 7,090.00 | 6,728.73 | 28,491 |
| 2026-03-04 | 7,240.00 | 7,240.00 | 6,620.00 | 6,620.00 | 6,282.68 | 53,781 |
| 2026-03-03 | 7,340.00 | 7,340.00 | 7,100.00 | 7,310.00 | 6,937.52 | 22,432 |
| 2026-02-27 | 7,320.00 | 7,360.00 | 7,210.00 | 7,360.00 | 6,984.97 | 11,369 |
| 2026-02-26 | 7,380.00 | 7,380.00 | 7,280.00 | 7,290.00 | 6,918.54 | 12,087 |
| 2026-02-25 | 7,330.00 | 7,330.00 | 7,260.00 | 7,320.00 | 6,947.01 | 11,572 |
| 2026-02-24 | 7,340.00 | 7,340.00 | 7,260.00 | 7,330.00 | 6,956.50 | 11,853 |
| 2026-02-23 | 7,350.00 | 7,350.00 | 7,270.00 | 7,340.00 | 6,965.99 | 9,797 |
| 2026-02-20 | 7,410.00 | 7,420.00 | 7,280.00 | 7,350.00 | 6,975.48 | 17,344 |
| 2026-02-19 | 7,430.00 | 7,430.00 | 7,300.00 | 7,380.00 | 7,003.95 | 17,191 |
| 2026-02-13 | 7,340.00 | 7,430.00 | 7,180.00 | 7,430.00 | 7,051.40 | 21,914 |
| 2026-02-12 | 7,380.00 | 7,440.00 | 7,220.00 | 7,350.00 | 6,975.48 | 25,110 |
| 2026-02-11 | 7,400.00 | 7,410.00 | 7,280.00 | 7,400.00 | 7,022.93 | 13,100 |
| 2026-02-10 | 7,200.00 | 7,430.00 | 7,190.00 | 7,420.00 | 7,041.91 | 14,615 |
| 2026-02-09 | 7,150.00 | 7,220.00 | 7,130.00 | 7,190.00 | 6,823.63 | 24,824 |
| 2026-02-06 | 7,130.00 | 7,140.00 | 7,020.00 | 7,140.00 | 6,776.18 | 10,358 |
| 2026-02-05 | 7,140.00 | 7,150.00 | 7,080.00 | 7,140.00 | 6,776.18 | 7,775 |
| 2026-02-04 | 7,180.00 | 7,180.00 | 7,010.00 | 7,150.00 | 6,785.67 | 48,076 |
| 2026-02-03 | 7,370.00 | 7,370.00 | 7,170.00 | 7,220.00 | 6,852.10 | 40,070 |
| 2026-02-02 | 7,450.00 | 7,450.00 | 7,120.00 | 7,340.00 | 6,965.99 | 24,639 |
| 2026-01-30 | 7,460.00 | 7,470.00 | 7,370.00 | 7,430.00 | 7,051.40 | 9,934 |
| 2026-01-29 | 7,390.00 | 7,470.00 | 7,250.00 | 7,470.00 | 7,089.36 | 14,658 |
| 2026-01-28 | 7,490.00 | 7,490.00 | 7,300.00 | 7,400.00 | 7,022.93 | 21,442 |
| 2026-01-27 | 7,480.00 | 7,490.00 | 7,330.00 | 7,480.00 | 7,098.85 | 14,450 |
| 2026-01-26 | 7,380.00 | 7,480.00 | 7,330.00 | 7,480.00 | 7,098.85 | 8,876 |
| 2026-01-23 | 7,250.00 | 7,380.00 | 7,220.00 | 7,380.00 | 7,003.95 | 18,080 |
| 2026-01-22 | 7,250.00 | 7,300.00 | 7,160.00 | 7,300.00 | 6,928.03 | 13,446 |
| 2026-01-21 | 7,210.00 | 7,250.00 | 7,150.00 | 7,250.00 | 6,880.57 | 18,584 |
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.