BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,550.00 | 7,600.00 | 7,460.00 | 7,460.00 | 6,720.03 | 12,307 |
| 2025-01-22 | 7,750.00 | 7,800.00 | 7,670.00 | 7,670.00 | 6,909.20 | 5,868 |
| 2025-01-21 | 7,810.00 | 7,880.00 | 7,740.00 | 7,820.00 | 7,044.32 | 1,884 |
| 2025-01-20 | 7,760.00 | 8,020.00 | 7,760.00 | 7,810.00 | 7,035.31 | 3,855 |
| 2025-01-17 | 7,870.00 | 8,040.00 | 7,800.00 | 7,800.00 | 7,026.31 | 6,647 |
| 2025-01-16 | 7,830.00 | 7,920.00 | 7,830.00 | 7,870.00 | 7,089.36 | 4,226 |
| 2025-01-15 | 7,940.00 | 8,000.00 | 7,830.00 | 7,830.00 | 7,053.33 | 7,416 |
| 2025-01-14 | 7,800.00 | 7,970.00 | 7,790.00 | 7,940.00 | 7,152.42 | 2,689 |
| 2025-01-13 | 7,910.00 | 7,940.00 | 7,770.00 | 7,840.00 | 7,062.34 | 2,842 |
| 2025-01-10 | 7,940.00 | 7,940.00 | 7,870.00 | 7,910.00 | 7,125.40 | 4,441 |
| 2025-01-09 | 7,850.00 | 7,930.00 | 7,850.00 | 7,890.00 | 7,107.38 | 1,277 |
| 2025-01-08 | 7,820.00 | 7,920.00 | 7,770.00 | 7,920.00 | 7,134.40 | 5,965 |
| 2025-01-07 | 7,770.00 | 7,860.00 | 7,710.00 | 7,830.00 | 7,053.33 | 4,378 |
| 2025-01-06 | 7,780.00 | 7,860.00 | 7,700.00 | 7,770.00 | 6,999.28 | 5,546 |
| 2025-01-03 | 7,700.00 | 7,890.00 | 7,700.00 | 7,780.00 | 7,008.29 | 7,166 |
| 2025-01-02 | 7,770.00 | 7,840.00 | 7,710.00 | 7,780.00 | 7,008.29 | 5,010 |
| 2024-12-30 | 7,770.00 | 7,770.00 | 7,600.00 | 7,770.00 | 6,999.28 | 3,305 |
| 2024-12-27 | 7,610.00 | 7,960.00 | 7,570.00 | 7,770.00 | 6,999.28 | 15,600 |
| 2024-12-26 | 7,870.00 | 8,000.00 | 7,760.00 | 7,790.00 | 7,017.30 | 13,085 |
| 2024-12-24 | 8,020.00 | 8,020.00 | 7,810.00 | 7,870.00 | 7,089.36 | 5,052 |
| 2024-12-23 | 7,740.00 | 7,890.00 | 7,730.00 | 7,850.00 | 7,071.35 | 2,924 |
| 2024-12-20 | 7,770.00 | 7,890.00 | 7,740.00 | 7,740.00 | 6,972.26 | 3,955 |
| 2024-12-19 | 7,970.00 | 7,970.00 | 7,530.00 | 7,810.00 | 7,035.31 | 4,706 |
| 2024-12-18 | 7,800.00 | 7,980.00 | 7,800.00 | 7,980.00 | 7,188.45 | 7,310 |
| 2024-12-17 | 7,850.00 | 7,910.00 | 7,810.00 | 7,870.00 | 7,089.36 | 2,573 |
| 2024-12-16 | 8,010.00 | 8,050.00 | 7,850.00 | 7,850.00 | 7,071.35 | 3,884 |
| 2024-12-13 | 8,090.00 | 8,090.00 | 7,780.00 | 8,010.00 | 7,215.48 | 3,990 |
| 2024-12-12 | 7,900.00 | 8,120.00 | 7,860.00 | 7,970.00 | 7,179.44 | 4,148 |
| 2024-12-11 | 7,840.00 | 7,990.00 | 7,800.00 | 7,920.00 | 7,134.40 | 5,486 |
| 2024-12-10 | 7,640.00 | 7,950.00 | 7,590.00 | 7,850.00 | 7,071.35 | 8,858 |
| 2024-12-09 | 7,600.00 | 7,700.00 | 7,120.00 | 7,640.00 | 6,882.18 | 16,843 |
| 2024-12-06 | 7,610.00 | 7,830.00 | 7,520.00 | 7,750.00 | 6,981.27 | 11,220 |
| 2024-12-05 | 7,960.00 | 7,960.00 | 7,830.00 | 7,830.00 | 7,053.33 | 4,292 |
| 2024-12-04 | 8,060.00 | 8,060.00 | 7,800.00 | 8,000.00 | 7,206.47 | 14,539 |
| 2024-12-03 | 7,820.00 | 8,290.00 | 7,800.00 | 8,120.00 | 7,314.57 | 5,491 |
| 2024-12-02 | 7,880.00 | 7,940.00 | 7,700.00 | 7,880.00 | 7,098.37 | 6,353 |
| 2024-11-29 | 8,050.00 | 8,090.00 | 7,870.00 | 7,880.00 | 7,098.37 | 14,512 |
| 2024-11-28 | 8,120.00 | 8,120.00 | 8,000.00 | 8,100.00 | 7,296.55 | 2,981 |
| 2024-11-27 | 8,150.00 | 8,170.00 | 8,080.00 | 8,120.00 | 7,314.57 | 3,692 |
| 2024-11-26 | 8,130.00 | 8,180.00 | 7,980.00 | 8,170.00 | 7,359.61 | 10,159 |
| 2024-11-25 | 8,130.00 | 8,200.00 | 8,020.00 | 8,120.00 | 7,314.57 | 3,335 |
| 2024-11-22 | 8,120.00 | 8,330.00 | 8,120.00 | 8,200.00 | 7,386.63 | 6,167 |
| 2024-11-21 | 8,410.00 | 8,470.00 | 8,120.00 | 8,260.00 | 7,440.68 | 9,733 |
| 2024-11-20 | 8,000.00 | 8,590.00 | 8,000.00 | 8,470.00 | 7,629.85 | 16,059 |
| 2024-11-19 | 7,840.00 | 8,030.00 | 7,820.00 | 8,030.00 | 7,233.49 | 4,719 |
| 2024-11-18 | 7,630.00 | 7,840.00 | 7,570.00 | 7,840.00 | 7,062.34 | 12,732 |
| 2024-11-15 | 7,640.00 | 7,660.00 | 7,430.00 | 7,630.00 | 6,873.17 | 27,491 |
| 2024-11-14 | 7,570.00 | 7,760.00 | 7,440.00 | 7,760.00 | 6,990.27 | 16,341 |
| 2024-11-13 | 7,720.00 | 7,770.00 | 7,560.00 | 7,770.00 | 6,999.28 | 8,618 |
| 2024-11-12 | 7,840.00 | 7,880.00 | 7,580.00 | 7,830.00 | 7,053.33 | 14,009 |
| 2024-11-11 | 7,990.00 | 8,000.00 | 7,730.00 | 7,920.00 | 7,134.40 | 15,265 |
| 2024-11-08 | 8,060.00 | 8,070.00 | 7,930.00 | 8,020.00 | 7,224.48 | 8,052 |
| 2024-11-07 | 8,120.00 | 8,130.00 | 8,000.00 | 8,030.00 | 7,233.49 | 6,343 |
| 2024-11-06 | 8,150.00 | 8,200.00 | 8,070.00 | 8,130.00 | 7,323.57 | 3,254 |
| 2024-11-05 | 8,190.00 | 8,190.00 | 8,060.00 | 8,150.00 | 7,341.59 | 6,112 |
| 2024-11-04 | 8,100.00 | 8,150.00 | 8,060.00 | 8,140.00 | 7,332.58 | 5,169 |
| 2024-11-01 | 8,160.00 | 8,230.00 | 8,100.00 | 8,100.00 | 7,296.55 | 3,412 |
| 2024-10-31 | 8,160.00 | 8,170.00 | 8,080.00 | 8,160.00 | 7,350.60 | 7,242 |
| 2024-10-30 | 8,190.00 | 8,230.00 | 8,130.00 | 8,170.00 | 7,359.61 | 3,033 |
| 2024-10-29 | 8,160.00 | 8,270.00 | 8,100.00 | 8,190.00 | 7,377.62 | 8,793 |
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.