BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,090.00 | 9,090.00 | 8,900.00 | 9,000.00 | 8,541.40 | 18,777 |
| 2025-10-22 | 9,040.00 | 9,040.00 | 8,950.00 | 9,000.00 | 8,541.40 | 10,648 |
| 2025-10-21 | 9,150.00 | 9,150.00 | 8,960.00 | 9,040.00 | 8,579.36 | 19,227 |
| 2025-10-20 | 9,140.00 | 9,160.00 | 8,960.00 | 9,160.00 | 8,693.25 | 21,452 |
| 2025-10-17 | 9,250.00 | 9,270.00 | 9,000.00 | 9,140.00 | 8,674.27 | 29,786 |
| 2025-10-16 | 9,200.00 | 9,470.00 | 9,130.00 | 9,350.00 | 8,873.57 | 43,145 |
| 2025-10-15 | 8,990.00 | 9,220.00 | 8,980.00 | 9,160.00 | 8,693.25 | 29,835 |
| 2025-10-14 | 9,130.00 | 9,130.00 | 8,970.00 | 8,990.00 | 8,531.91 | 26,322 |
| 2025-10-13 | 9,080.00 | 9,230.00 | 8,830.00 | 9,130.00 | 8,664.78 | 34,392 |
| 2025-10-10 | 9,010.00 | 9,060.00 | 8,890.00 | 9,060.00 | 8,598.34 | 16,042 |
| 2025-10-02 | 8,910.00 | 9,000.00 | 8,800.00 | 8,990.00 | 8,531.91 | 9,185 |
| 2025-10-01 | 8,920.00 | 8,990.00 | 8,820.00 | 8,820.00 | 8,370.57 | 11,471 |
| 2025-09-30 | 9,050.00 | 9,050.00 | 8,830.00 | 9,000.00 | 8,541.40 | 8,944 |
| 2025-09-29 | 8,740.00 | 9,050.00 | 8,720.00 | 9,050.00 | 8,588.85 | 12,946 |
| 2025-09-26 | 8,690.00 | 8,800.00 | 8,630.00 | 8,770.00 | 8,323.12 | 8,877 |
| 2025-09-25 | 9,070.00 | 9,070.00 | 8,710.00 | 8,710.00 | 8,266.18 | 15,580 |
| 2025-09-24 | 9,130.00 | 9,130.00 | 8,780.00 | 9,020.00 | 8,560.38 | 17,529 |
| 2025-09-23 | 9,090.00 | 9,200.00 | 8,910.00 | 9,040.00 | 8,579.36 | 17,788 |
| 2025-09-22 | 9,130.00 | 9,260.00 | 9,080.00 | 9,090.00 | 8,626.82 | 29,241 |
| 2025-09-19 | 9,230.00 | 9,230.00 | 9,000.00 | 9,200.00 | 8,731.21 | 17,384 |
| 2025-09-18 | 9,120.00 | 9,190.00 | 9,030.00 | 9,150.00 | 8,683.76 | 17,878 |
| 2025-09-17 | 9,130.00 | 9,130.00 | 9,020.00 | 9,120.00 | 8,655.29 | 19,266 |
| 2025-09-16 | 9,170.00 | 9,170.00 | 9,070.00 | 9,130.00 | 8,664.78 | 10,445 |
| 2025-09-15 | 9,250.00 | 9,250.00 | 9,030.00 | 9,170.00 | 8,702.74 | 24,962 |
| 2025-09-12 | 9,200.00 | 9,270.00 | 9,090.00 | 9,270.00 | 8,797.64 | 27,274 |
| 2025-09-11 | 9,380.00 | 9,380.00 | 9,160.00 | 9,160.00 | 8,693.25 | 23,682 |
| 2025-09-10 | 9,290.00 | 9,440.00 | 9,090.00 | 9,380.00 | 8,902.04 | 40,629 |
| 2025-09-09 | 9,300.00 | 9,320.00 | 9,140.00 | 9,300.00 | 8,826.11 | 10,949 |
| 2025-09-08 | 9,300.00 | 9,320.00 | 9,050.00 | 9,320.00 | 8,845.10 | 46,769 |
| 2025-09-05 | 9,150.00 | 9,330.00 | 9,090.00 | 9,240.00 | 8,769.17 | 52,688 |
| 2025-09-04 | 9,090.00 | 9,150.00 | 9,000.00 | 9,100.00 | 8,636.31 | 24,985 |
| 2025-09-03 | 8,730.00 | 9,140.00 | 8,700.00 | 9,060.00 | 8,598.34 | 39,194 |
| 2025-09-02 | 8,780.00 | 8,840.00 | 8,680.00 | 8,730.00 | 8,285.16 | 21,291 |
| 2025-09-01 | 8,800.00 | 8,870.00 | 8,630.00 | 8,870.00 | 8,418.03 | 15,469 |
| 2025-08-29 | 8,880.00 | 8,895.00 | 8,670.00 | 8,890.00 | 8,437.01 | 11,865 |
| 2025-08-28 | 8,710.00 | 8,880.00 | 8,580.00 | 8,880.00 | 8,427.52 | 13,514 |
| 2025-08-27 | 8,910.00 | 8,910.00 | 8,640.00 | 8,780.00 | 8,332.61 | 18,682 |
| 2025-08-26 | 8,800.00 | 8,950.00 | 8,660.00 | 8,910.00 | 8,455.99 | 19,025 |
| 2025-08-25 | 8,800.00 | 8,880.00 | 8,640.00 | 8,730.00 | 8,285.16 | 19,394 |
| 2025-08-22 | 8,550.00 | 8,920.00 | 8,550.00 | 8,790.00 | 8,342.10 | 23,367 |
| 2025-08-21 | 8,500.00 | 8,760.00 | 8,400.00 | 8,550.00 | 8,114.33 | 28,749 |
| 2025-08-20 | 8,320.00 | 8,540.00 | 8,200.00 | 8,500.00 | 8,066.88 | 34,304 |
| 2025-08-19 | 8,440.00 | 8,530.00 | 8,130.00 | 8,270.00 | 7,848.60 | 42,557 |
| 2025-08-18 | 9,070.00 | 9,200.00 | 8,300.00 | 8,440.00 | 8,009.94 | 117,393 |
| 2025-08-14 | 9,010.00 | 9,400.00 | 9,010.00 | 9,330.00 | 8,854.59 | 24,617 |
| 2025-08-13 | 9,040.00 | 9,050.00 | 8,870.00 | 9,040.00 | 8,579.36 | 11,649 |
| 2025-08-12 | 8,730.00 | 9,080.00 | 8,730.00 | 9,050.00 | 8,588.85 | 14,511 |
| 2025-08-11 | 9,110.00 | 9,200.00 | 8,680.00 | 8,730.00 | 8,285.16 | 37,064 |
| 2025-08-08 | 9,200.00 | 9,300.00 | 8,990.00 | 9,070.00 | 8,607.83 | 17,967 |
| 2025-08-07 | 9,180.00 | 9,280.00 | 9,090.00 | 9,250.00 | 8,778.66 | 3,436 |
| 2025-08-06 | 9,280.00 | 9,310.00 | 9,090.00 | 9,180.00 | 8,712.23 | 10,453 |
| 2025-08-05 | 9,170.00 | 9,270.00 | 9,080.00 | 9,210.00 | 8,740.70 | 13,723 |
| 2025-08-04 | 9,380.00 | 9,480.00 | 9,210.00 | 9,210.00 | 8,740.70 | 7,658 |
| 2025-08-01 | 9,590.00 | 9,600.00 | 9,060.00 | 9,480.00 | 8,996.94 | 17,028 |
| 2025-07-31 | 9,750.00 | 9,750.00 | 9,390.00 | 9,600.00 | 9,110.83 | 13,821 |
| 2025-07-30 | 9,290.00 | 9,830.00 | 9,160.00 | 9,760.00 | 9,262.68 | 22,285 |
| 2025-07-29 | 9,110.00 | 9,300.00 | 9,060.00 | 9,160.00 | 8,693.25 | 15,863 |
| 2025-07-28 | 9,480.00 | 9,480.00 | 9,110.00 | 9,110.00 | 8,645.80 | 31,431 |
| 2025-07-25 | 9,800.00 | 9,800.00 | 9,300.00 | 9,480.00 | 8,996.94 | 19,382 |
| 2025-07-24 | 10,040.00 | 10,060.00 | 9,500.00 | 9,800.00 | 9,300.64 | 23,553 |
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.