BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,700.00 | 7,710.00 | 7,560.00 | 7,580.00 | 7,193.76 | 13,893 |
| 2025-04-23 | 7,660.00 | 7,735.00 | 7,630.00 | 7,700.00 | 7,307.64 | 8,225 |
| 2025-04-22 | 7,670.00 | 7,670.00 | 7,500.00 | 7,660.00 | 7,269.68 | 14,477 |
| 2025-04-21 | 7,640.00 | 7,760.00 | 7,550.00 | 7,690.00 | 7,298.15 | 19,101 |
| 2025-04-18 | 7,550.00 | 7,670.00 | 7,500.00 | 7,640.00 | 7,250.70 | 8,601 |
| 2025-04-17 | 7,560.00 | 7,610.00 | 7,500.00 | 7,590.00 | 7,203.25 | 5,334 |
| 2025-04-16 | 7,590.00 | 7,630.00 | 7,470.00 | 7,580.00 | 7,193.76 | 8,492 |
| 2025-04-15 | 7,650.00 | 7,650.00 | 7,520.00 | 7,580.00 | 7,193.76 | 10,256 |
| 2025-04-14 | 7,760.00 | 7,760.00 | 7,640.00 | 7,650.00 | 7,260.19 | 5,525 |
| 2025-04-11 | 7,690.00 | 7,760.00 | 7,440.00 | 7,760.00 | 7,364.59 | 11,553 |
| 2025-04-10 | 7,700.00 | 7,810.00 | 7,650.00 | 7,690.00 | 7,298.15 | 7,959 |
| 2025-04-09 | 7,690.00 | 7,700.00 | 7,520.00 | 7,680.00 | 7,288.66 | 6,645 |
| 2025-04-08 | 7,610.00 | 7,720.00 | 7,440.00 | 7,720.00 | 7,326.62 | 10,675 |
| 2025-04-07 | 7,730.00 | 7,730.00 | 7,520.00 | 7,600.00 | 7,212.74 | 7,570 |
| 2025-04-04 | 7,520.00 | 7,790.00 | 7,380.00 | 7,790.00 | 7,393.06 | 13,092 |
| 2025-04-03 | 7,580.00 | 7,620.00 | 7,420.00 | 7,570.00 | 7,184.27 | 6,073 |
| 2025-04-02 | 7,660.00 | 7,680.00 | 7,480.00 | 7,600.00 | 7,212.74 | 6,501 |
| 2025-04-01 | 7,530.00 | 7,660.00 | 7,450.00 | 7,660.00 | 7,269.68 | 11,868 |
| 2025-03-31 | 7,760.00 | 7,760.00 | 7,450.00 | 7,450.00 | 7,070.38 | 11,700 |
| 2025-03-28 | 7,720.00 | 7,810.00 | 7,570.00 | 7,810.00 | 7,412.04 | 11,367 |
| 2025-03-27 | 7,810.00 | 7,940.00 | 7,750.00 | 7,870.00 | 7,089.36 | 7,459 |
| 2025-03-26 | 7,880.00 | 7,880.00 | 7,800.00 | 7,880.00 | 7,098.37 | 4,573 |
| 2025-03-25 | 7,940.00 | 7,940.00 | 7,810.00 | 7,880.00 | 7,098.37 | 4,084 |
| 2025-03-24 | 7,950.00 | 7,950.00 | 7,820.00 | 7,920.00 | 7,134.40 | 6,037 |
| 2025-03-21 | 7,900.00 | 7,960.00 | 7,770.00 | 7,950.00 | 7,161.43 | 5,640 |
| 2025-03-20 | 7,900.00 | 7,950.00 | 7,800.00 | 7,940.00 | 7,152.42 | 4,475 |
| 2025-03-19 | 7,880.00 | 7,940.00 | 7,830.00 | 7,900.00 | 7,116.39 | 7,802 |
| 2025-03-18 | 7,730.00 | 7,950.00 | 7,730.00 | 7,940.00 | 7,152.42 | 15,165 |
| 2025-03-17 | 7,740.00 | 7,850.00 | 7,740.00 | 7,850.00 | 7,071.35 | 18,816 |
| 2025-03-14 | 7,650.00 | 7,770.00 | 7,520.00 | 7,740.00 | 6,972.26 | 15,870 |
| 2025-03-13 | 7,600.00 | 7,660.00 | 7,535.00 | 7,580.00 | 6,828.13 | 7,141 |
| 2025-03-12 | 7,550.00 | 7,560.00 | 7,450.00 | 7,560.00 | 6,810.11 | 4,391 |
| 2025-03-11 | 7,590.00 | 7,590.00 | 7,510.00 | 7,550.00 | 6,801.10 | 1,323 |
| 2025-03-10 | 7,610.00 | 7,630.00 | 7,450.00 | 7,620.00 | 6,864.16 | 7,366 |
| 2025-03-07 | 7,730.00 | 7,730.00 | 7,520.00 | 7,600.00 | 6,846.14 | 9,215 |
| 2025-03-06 | 7,740.00 | 7,740.00 | 7,610.00 | 7,730.00 | 6,963.25 | 6,470 |
| 2025-03-05 | 7,680.00 | 7,750.00 | 7,590.00 | 7,720.00 | 6,954.24 | 8,366 |
| 2025-03-04 | 7,570.00 | 7,750.00 | 7,370.00 | 7,660.00 | 6,900.19 | 17,739 |
| 2025-02-28 | 7,570.00 | 7,630.00 | 7,370.00 | 7,570.00 | 6,819.12 | 14,019 |
| 2025-02-27 | 7,690.00 | 7,770.00 | 7,610.00 | 7,610.00 | 6,855.15 | 15,914 |
| 2025-02-26 | 7,800.00 | 7,800.00 | 7,660.00 | 7,680.00 | 6,918.21 | 2,255 |
| 2025-02-25 | 7,710.00 | 7,790.00 | 7,640.00 | 7,740.00 | 6,972.26 | 3,865 |
| 2025-02-24 | 7,800.00 | 7,800.00 | 7,680.00 | 7,710.00 | 6,945.23 | 2,651 |
| 2025-02-21 | 7,900.00 | 7,900.00 | 7,790.00 | 7,810.00 | 7,035.31 | 4,860 |
| 2025-02-20 | 7,880.00 | 7,920.00 | 7,840.00 | 7,900.00 | 7,116.39 | 6,292 |
| 2025-02-19 | 7,700.00 | 7,950.00 | 7,680.00 | 7,920.00 | 7,134.40 | 14,040 |
| 2025-02-18 | 7,620.00 | 7,790.00 | 7,580.00 | 7,780.00 | 7,008.29 | 8,011 |
| 2025-02-17 | 7,640.00 | 7,640.00 | 7,560.00 | 7,620.00 | 6,864.16 | 14,315 |
| 2025-02-14 | 7,660.00 | 7,770.00 | 7,470.00 | 7,540.00 | 6,792.10 | 29,353 |
| 2025-02-13 | 7,670.00 | 7,760.00 | 7,460.00 | 7,640.00 | 6,882.18 | 8,968 |
| 2025-02-12 | 7,740.00 | 7,740.00 | 7,540.00 | 7,670.00 | 6,909.20 | 2,842 |
| 2025-02-11 | 7,900.00 | 7,900.00 | 7,600.00 | 7,750.00 | 6,981.27 | 10,246 |
| 2025-02-10 | 7,980.00 | 7,980.00 | 7,780.00 | 7,920.00 | 7,134.40 | 3,334 |
| 2025-02-07 | 7,980.00 | 7,980.00 | 7,850.00 | 7,910.00 | 7,125.40 | 1,148 |
| 2025-02-06 | 7,950.00 | 7,950.00 | 7,840.00 | 7,920.00 | 7,134.40 | 1,591 |
| 2025-02-05 | 7,870.00 | 7,940.00 | 7,750.00 | 7,920.00 | 7,134.40 | 10,687 |
| 2025-02-04 | 7,850.00 | 7,870.00 | 7,660.00 | 7,870.00 | 7,089.36 | 4,929 |
| 2025-02-03 | 7,540.00 | 7,750.00 | 7,340.00 | 7,750.00 | 6,981.27 | 20,409 |
| 2025-01-31 | 7,570.00 | 7,690.00 | 7,470.00 | 7,590.00 | 6,837.14 | 5,490 |
| 2025-01-24 | 7,460.00 | 7,600.00 | 7,330.00 | 7,570.00 | 6,819.12 | 5,513 |
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.