BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,250.00 | 7,350.00 | 7,220.00 | 7,330.00 | 6,956.50 | 4,926 |
| 2026-01-19 | 7,400.00 | 7,400.00 | 7,190.00 | 7,330.00 | 6,956.50 | 10,148 |
| 2026-01-16 | 7,400.00 | 7,400.00 | 7,220.00 | 7,400.00 | 7,022.93 | 11,164 |
| 2026-01-15 | 7,340.00 | 7,410.00 | 7,240.00 | 7,400.00 | 7,022.93 | 7,227 |
| 2026-01-14 | 7,370.00 | 7,370.00 | 7,180.00 | 7,360.00 | 6,984.97 | 13,608 |
| 2026-01-13 | 7,180.00 | 7,380.00 | 7,160.00 | 7,380.00 | 7,003.95 | 12,039 |
| 2026-01-12 | 7,490.00 | 7,490.00 | 7,150.00 | 7,150.00 | 6,785.67 | 60,996 |
| 2026-01-09 | 7,580.00 | 7,580.00 | 7,480.00 | 7,500.00 | 7,117.83 | 6,250 |
| 2026-01-08 | 7,650.00 | 7,700.00 | 7,460.00 | 7,560.00 | 7,174.78 | 16,768 |
| 2026-01-07 | 7,860.00 | 7,860.00 | 7,630.00 | 7,640.00 | 7,250.70 | 15,161 |
| 2026-01-06 | 7,900.00 | 7,900.00 | 7,760.00 | 7,870.00 | 7,468.98 | 10,364 |
| 2026-01-05 | 7,850.00 | 7,990.00 | 7,790.00 | 7,920.00 | 7,516.43 | 6,777 |
| 2026-01-02 | 7,800.00 | 7,910.00 | 7,770.00 | 7,910.00 | 7,506.94 | 12,133 |
| 2025-12-30 | 7,680.00 | 7,830.00 | 7,680.00 | 7,800.00 | 7,402.55 | 5,736 |
| 2025-12-29 | 7,770.00 | 7,880.00 | 7,650.00 | 7,770.00 | 7,374.08 | 8,542 |
| 2025-12-26 | 7,900.00 | 7,970.00 | 7,860.00 | 7,900.00 | 7,497.45 | 10,700 |
| 2025-12-24 | 7,890.00 | 7,950.00 | 7,860.00 | 7,900.00 | 7,497.45 | 8,554 |
| 2025-12-23 | 7,880.00 | 7,950.00 | 7,820.00 | 7,900.00 | 7,497.45 | 11,575 |
| 2025-12-22 | 8,000.00 | 8,010.00 | 7,930.00 | 8,000.00 | 7,592.36 | 2,702 |
| 2025-12-19 | 7,840.00 | 7,950.00 | 7,840.00 | 7,930.00 | 7,525.92 | 7,550 |
| 2025-12-18 | 7,950.00 | 7,950.00 | 7,700.00 | 7,840.00 | 7,440.51 | 10,189 |
| 2025-12-17 | 7,980.00 | 7,980.00 | 7,900.00 | 7,960.00 | 7,554.39 | 2,971 |
| 2025-12-16 | 7,970.00 | 7,980.00 | 7,800.00 | 7,980.00 | 7,573.38 | 5,997 |
| 2025-12-15 | 8,000.00 | 8,000.00 | 7,890.00 | 7,890.00 | 7,487.96 | 6,095 |
| 2025-12-12 | 7,960.00 | 8,000.00 | 7,910.00 | 8,000.00 | 7,592.36 | 6,451 |
| 2025-12-11 | 7,940.00 | 7,980.00 | 7,900.00 | 7,950.00 | 7,544.90 | 3,149 |
| 2025-12-10 | 7,940.00 | 7,940.00 | 7,820.00 | 7,940.00 | 7,535.41 | 4,483 |
| 2025-12-09 | 7,910.00 | 7,940.00 | 7,790.00 | 7,940.00 | 7,535.41 | 4,650 |
| 2025-12-08 | 7,780.00 | 7,910.00 | 7,780.00 | 7,910.00 | 7,506.94 | 7,946 |
| 2025-12-05 | 7,780.00 | 7,850.00 | 7,770.00 | 7,850.00 | 7,450.00 | 4,232 |
| 2025-12-04 | 7,860.00 | 7,870.00 | 7,740.00 | 7,780.00 | 7,383.57 | 7,776 |
| 2025-12-03 | 7,840.00 | 7,870.00 | 7,810.00 | 7,860.00 | 7,459.49 | 13,076 |
| 2025-12-02 | 7,800.00 | 7,870.00 | 7,750.00 | 7,830.00 | 7,431.02 | 5,388 |
| 2025-12-01 | 7,720.00 | 7,810.00 | 7,720.00 | 7,800.00 | 7,402.55 | 6,094 |
| 2025-11-28 | 7,760.00 | 7,760.00 | 7,650.00 | 7,720.00 | 7,326.62 | 17,923 |
| 2025-11-27 | 7,720.00 | 7,760.00 | 7,660.00 | 7,760.00 | 7,364.59 | 9,789 |
| 2025-11-26 | 7,730.00 | 7,780.00 | 7,600.00 | 7,720.00 | 7,326.62 | 10,785 |
| 2025-11-25 | 7,620.00 | 7,770.00 | 7,600.00 | 7,730.00 | 7,336.11 | 13,574 |
| 2025-11-24 | 7,740.00 | 7,790.00 | 7,600.00 | 7,610.00 | 7,222.23 | 15,532 |
| 2025-11-21 | 7,920.00 | 7,920.00 | 7,700.00 | 7,810.00 | 7,412.04 | 12,217 |
| 2025-11-20 | 7,840.00 | 8,020.00 | 7,800.00 | 7,950.00 | 7,544.90 | 4,747 |
| 2025-11-19 | 7,920.00 | 7,920.00 | 7,700.00 | 7,900.00 | 7,497.45 | 12,473 |
| 2025-11-18 | 8,000.00 | 8,150.00 | 7,850.00 | 7,970.00 | 7,563.89 | 17,099 |
| 2025-11-17 | 8,340.00 | 8,370.00 | 7,990.00 | 8,050.00 | 7,639.81 | 66,122 |
| 2025-11-14 | 8,590.00 | 8,630.00 | 8,450.00 | 8,540.00 | 8,104.84 | 12,570 |
| 2025-11-13 | 8,510.00 | 8,600.00 | 8,500.00 | 8,590.00 | 8,152.29 | 3,257 |
| 2025-11-12 | 8,500.00 | 8,570.00 | 8,130.00 | 8,510.00 | 8,076.37 | 9,971 |
| 2025-11-11 | 8,550.00 | 8,590.00 | 8,400.00 | 8,500.00 | 8,066.88 | 8,871 |
| 2025-11-10 | 8,450.00 | 8,590.00 | 8,410.00 | 8,550.00 | 8,114.33 | 6,929 |
| 2025-11-07 | 8,400.00 | 8,500.00 | 8,310.00 | 8,450.00 | 8,019.43 | 20,445 |
| 2025-11-06 | 8,310.00 | 8,490.00 | 8,310.00 | 8,490.00 | 8,057.39 | 7,764 |
| 2025-11-05 | 8,360.00 | 8,390.00 | 8,130.00 | 8,390.00 | 7,962.48 | 20,069 |
| 2025-11-04 | 8,330.00 | 8,430.00 | 8,250.00 | 8,360.00 | 7,934.01 | 9,603 |
| 2025-11-03 | 8,480.00 | 8,560.00 | 8,390.00 | 8,430.00 | 8,000.45 | 18,469 |
| 2025-10-31 | 8,630.00 | 8,630.00 | 8,410.00 | 8,590.00 | 8,152.29 | 5,629 |
| 2025-10-30 | 8,550.00 | 8,570.00 | 8,450.00 | 8,500.00 | 8,066.88 | 16,230 |
| 2025-10-29 | 8,600.00 | 8,660.00 | 8,410.00 | 8,550.00 | 8,114.33 | 24,278 |
| 2025-10-28 | 8,600.00 | 8,700.00 | 8,530.00 | 8,560.00 | 8,123.82 | 14,712 |
| 2025-10-27 | 8,950.00 | 8,950.00 | 8,570.00 | 8,580.00 | 8,142.80 | 44,837 |
| 2025-10-24 | 9,000.00 | 9,000.00 | 8,820.00 | 8,950.00 | 8,493.95 | 19,636 |
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.