BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10,040.00 | 10,060.00 | 9,500.00 | 9,800.00 | 9,300.64 | 23,553 |
| 2025-07-23 | 10,000.00 | 10,410.00 | 9,990.00 | 10,040.00 | 9,528.41 | 20,035 |
| 2025-07-22 | 10,100.00 | 10,200.00 | 9,880.00 | 9,990.00 | 9,480.96 | 10,165 |
| 2025-07-21 | 10,040.00 | 10,330.00 | 10,020.00 | 10,140.00 | 9,623.31 | 7,508 |
| 2025-07-18 | 10,220.00 | 10,220.00 | 9,980.00 | 10,040.00 | 9,528.41 | 6,890 |
| 2025-07-17 | 10,290.00 | 10,300.00 | 10,050.00 | 10,100.00 | 9,585.35 | 4,945 |
| 2025-07-16 | 10,320.00 | 10,440.00 | 10,150.00 | 10,210.00 | 9,689.75 | 23,664 |
| 2025-07-15 | 10,200.00 | 10,360.00 | 10,010.00 | 10,320.00 | 9,794.14 | 22,140 |
| 2025-07-14 | 10,250.00 | 10,280.00 | 9,990.00 | 10,190.00 | 9,670.76 | 13,425 |
| 2025-07-11 | 10,350.00 | 10,450.00 | 10,110.00 | 10,190.00 | 9,670.76 | 19,477 |
| 2025-07-10 | 9,980.00 | 10,670.00 | 9,800.00 | 10,350.00 | 9,822.61 | 93,713 |
| 2025-07-09 | 9,320.00 | 10,020.00 | 9,220.00 | 9,980.00 | 9,471.47 | 82,845 |
| 2025-07-08 | 9,530.00 | 9,630.00 | 9,000.00 | 9,320.00 | 8,845.10 | 43,616 |
| 2025-07-07 | 9,360.00 | 9,650.00 | 9,360.00 | 9,530.00 | 9,044.39 | 35,982 |
| 2025-07-04 | 9,210.00 | 9,450.00 | 9,210.00 | 9,410.00 | 8,930.51 | 23,485 |
| 2025-07-03 | 8,660.00 | 9,400.00 | 8,490.00 | 9,350.00 | 8,873.57 | 100,618 |
| 2025-07-02 | 8,700.00 | 8,700.00 | 8,460.00 | 8,660.00 | 8,218.73 | 9,150 |
| 2025-07-01 | 8,500.00 | 8,790.00 | 8,500.00 | 8,700.00 | 8,256.69 | 9,074 |
| 2025-06-30 | 8,440.00 | 8,520.00 | 8,390.00 | 8,490.00 | 8,057.39 | 10,328 |
| 2025-06-27 | 8,450.00 | 8,450.00 | 8,300.00 | 8,370.00 | 7,943.50 | 12,662 |
| 2025-06-26 | 8,590.00 | 8,600.00 | 8,400.00 | 8,450.00 | 8,019.43 | 6,460 |
| 2025-06-25 | 8,630.00 | 8,710.00 | 8,470.00 | 8,580.00 | 8,142.80 | 20,161 |
| 2025-06-24 | 8,410.00 | 8,640.00 | 8,340.00 | 8,590.00 | 8,152.29 | 13,775 |
| 2025-06-23 | 8,580.00 | 8,580.00 | 8,410.00 | 8,410.00 | 7,981.47 | 7,588 |
| 2025-06-20 | 8,690.00 | 8,700.00 | 8,510.00 | 8,580.00 | 8,142.80 | 8,118 |
| 2025-06-19 | 8,760.00 | 8,880.00 | 8,650.00 | 8,700.00 | 8,256.69 | 11,168 |
| 2025-06-18 | 8,680.00 | 8,760.00 | 8,630.00 | 8,760.00 | 8,313.63 | 6,752 |
| 2025-06-17 | 8,690.00 | 8,690.00 | 8,600.00 | 8,680.00 | 8,237.71 | 4,447 |
| 2025-06-16 | 8,670.00 | 8,790.00 | 8,610.00 | 8,690.00 | 8,247.20 | 14,949 |
| 2025-06-13 | 8,930.00 | 8,950.00 | 8,590.00 | 8,670.00 | 8,228.22 | 18,844 |
| 2025-06-12 | 8,800.00 | 8,990.00 | 8,770.00 | 8,930.00 | 8,474.97 | 23,233 |
| 2025-06-11 | 8,770.00 | 8,810.00 | 8,610.00 | 8,800.00 | 8,351.59 | 20,230 |
| 2025-06-10 | 8,840.00 | 8,930.00 | 8,760.00 | 8,770.00 | 8,323.12 | 11,140 |
| 2025-06-09 | 8,670.00 | 8,880.00 | 8,670.00 | 8,840.00 | 8,389.55 | 23,700 |
| 2025-06-05 | 8,680.00 | 8,750.00 | 8,550.00 | 8,670.00 | 8,228.22 | 11,268 |
| 2025-06-04 | 8,490.00 | 8,650.00 | 8,480.00 | 8,640.00 | 8,199.75 | 9,369 |
| 2025-06-02 | 8,410.00 | 8,580.00 | 8,320.00 | 8,490.00 | 8,057.39 | 13,326 |
| 2025-05-30 | 8,500.00 | 8,500.00 | 8,300.00 | 8,410.00 | 7,981.47 | 10,388 |
| 2025-05-29 | 8,490.00 | 8,490.00 | 8,280.00 | 8,440.00 | 8,009.94 | 17,848 |
| 2025-05-28 | 8,510.00 | 8,620.00 | 8,340.00 | 8,450.00 | 8,019.43 | 8,684 |
| 2025-05-27 | 8,660.00 | 8,660.00 | 8,400.00 | 8,510.00 | 8,076.37 | 5,766 |
| 2025-05-26 | 8,650.00 | 8,780.00 | 8,570.00 | 8,610.00 | 8,171.27 | 10,719 |
| 2025-05-23 | 8,650.00 | 8,690.00 | 8,010.00 | 8,660.00 | 8,218.73 | 16,662 |
| 2025-05-22 | 8,600.00 | 8,770.00 | 8,560.00 | 8,690.00 | 8,247.20 | 15,884 |
| 2025-05-21 | 8,780.00 | 8,780.00 | 8,530.00 | 8,600.00 | 8,161.78 | 31,453 |
| 2025-05-20 | 8,780.00 | 8,800.00 | 8,530.00 | 8,780.00 | 8,332.61 | 28,957 |
| 2025-05-19 | 8,800.00 | 8,930.00 | 8,660.00 | 8,780.00 | 8,332.61 | 39,685 |
| 2025-05-16 | 8,130.00 | 8,950.00 | 8,010.00 | 8,660.00 | 8,218.73 | 207,767 |
| 2025-05-15 | 7,820.00 | 8,130.00 | 7,690.00 | 7,940.00 | 7,535.41 | 34,716 |
| 2025-05-14 | 7,650.00 | 7,830.00 | 7,610.00 | 7,800.00 | 7,402.55 | 11,976 |
| 2025-05-13 | 7,700.00 | 7,800.00 | 7,620.00 | 7,630.00 | 7,241.21 | 14,161 |
| 2025-05-12 | 7,750.00 | 7,800.00 | 7,660.00 | 7,740.00 | 7,345.61 | 14,563 |
| 2025-05-09 | 7,810.00 | 7,810.00 | 7,620.00 | 7,800.00 | 7,402.55 | 6,600 |
| 2025-05-08 | 7,620.00 | 7,810.00 | 7,570.00 | 7,790.00 | 7,393.06 | 7,784 |
| 2025-05-07 | 7,610.00 | 7,780.00 | 7,570.00 | 7,590.00 | 7,203.25 | 6,837 |
| 2025-05-02 | 7,670.00 | 7,670.00 | 7,580.00 | 7,660.00 | 7,269.68 | 4,871 |
| 2025-04-30 | 7,780.00 | 7,780.00 | 7,540.00 | 7,680.00 | 7,288.66 | 17,248 |
| 2025-04-29 | 7,700.00 | 7,770.00 | 7,560.00 | 7,770.00 | 7,374.08 | 8,156 |
| 2025-04-28 | 7,820.00 | 7,820.00 | 7,550.00 | 7,700.00 | 7,307.64 | 13,866 |
| 2025-04-25 | 7,580.00 | 7,760.00 | 7,580.00 | 7,760.00 | 7,364.59 | 9,421 |
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.