BBC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,190.00 | 8,250.00 | 8,100.00 | 8,240.00 | 7,422.66 | 3,666 |
| 2024-10-25 | 8,380.00 | 8,460.00 | 8,190.00 | 8,190.00 | 7,377.62 | 18,393 |
| 2024-10-24 | 8,480.00 | 8,480.00 | 8,220.00 | 8,440.00 | 7,602.82 | 4,687 |
| 2024-10-23 | 8,400.00 | 8,500.00 | 8,150.00 | 8,490.00 | 7,647.86 | 6,063 |
| 2024-10-22 | 8,520.00 | 8,520.00 | 8,020.00 | 8,520.00 | 7,674.89 | 13,879 |
| 2024-10-21 | 8,570.00 | 8,580.00 | 8,520.00 | 8,520.00 | 7,674.89 | 2,718 |
| 2024-10-18 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,746.95 | 1,564 |
| 2024-10-17 | 8,610.00 | 8,670.00 | 8,460.00 | 8,650.00 | 7,791.99 | 14,371 |
| 2024-10-16 | 8,850.00 | 8,850.00 | 8,660.00 | 8,670.00 | 7,810.01 | 7,800 |
| 2024-10-15 | 8,610.00 | 8,860.00 | 8,610.00 | 8,860.00 | 7,981.16 | 6,522 |
| 2024-10-14 | 8,930.00 | 8,930.00 | 8,750.00 | 8,870.00 | 7,990.17 | 6,479 |
| 2024-10-11 | 8,950.00 | 8,990.00 | 8,720.00 | 8,930.00 | 8,044.22 | 16,581 |
| 2024-10-10 | 9,000.00 | 9,030.00 | 8,900.00 | 8,950.00 | 8,062.24 | 13,607 |
| 2024-10-08 | 9,040.00 | 9,050.00 | 8,950.00 | 8,970.00 | 8,080.25 | 9,414 |
| 2024-10-07 | 9,040.00 | 9,070.00 | 8,990.00 | 9,010.00 | 8,116.28 | 3,160 |
| 2024-10-04 | 9,010.00 | 9,070.00 | 8,930.00 | 9,050.00 | 8,152.32 | 2,673 |
| 2024-10-02 | 9,070.00 | 9,100.00 | 8,920.00 | 8,990.00 | 8,098.27 | 9,017 |
| 2024-09-30 | 9,060.00 | 9,230.00 | 9,010.00 | 9,070.00 | 8,170.33 | 6,406 |
| 2024-09-27 | 9,150.00 | 9,250.00 | 9,100.00 | 9,100.00 | 8,197.36 | 9,809 |
| 2024-09-26 | 9,130.00 | 9,220.00 | 9,040.00 | 9,150.00 | 8,242.40 | 8,608 |
| 2024-09-25 | 9,290.00 | 9,300.00 | 9,100.00 | 9,130.00 | 8,224.38 | 8,487 |
| 2024-09-24 | 9,190.00 | 9,310.00 | 9,140.00 | 9,290.00 | 8,368.51 | 7,103 |
| 2024-09-23 | 9,200.00 | 9,200.00 | 8,960.00 | 9,190.00 | 8,278.43 | 14,188 |
| 2024-09-20 | 9,180.00 | 9,320.00 | 9,010.00 | 9,140.00 | 8,233.39 | 14,281 |
| 2024-09-19 | 9,030.00 | 9,210.00 | 9,030.00 | 9,180.00 | 8,269.42 | 9,056 |
| 2024-09-13 | 9,170.00 | 9,210.00 | 9,070.00 | 9,120.00 | 8,215.37 | 7,411 |
| 2024-09-12 | 9,020.00 | 9,270.00 | 8,990.00 | 9,080.00 | 8,179.34 | 26,070 |
| 2024-09-11 | 9,180.00 | 10,890.00 | 9,060.00 | 9,070.00 | 8,170.33 | 778,503 |
| 2024-09-10 | 9,380.00 | 9,380.00 | 8,810.00 | 8,950.00 | 8,062.24 | 32,778 |
| 2024-09-09 | 9,340.00 | 9,580.00 | 9,090.00 | 9,380.00 | 8,449.58 | 9,163 |
| 2024-09-06 | 9,260.00 | 9,410.00 | 9,170.00 | 9,340.00 | 8,413.55 | 6,214 |
| 2024-09-05 | 9,340.00 | 9,750.00 | 9,310.00 | 9,310.00 | 8,386.53 | 9,822 |
| 2024-09-04 | 9,490.00 | 9,530.00 | 9,320.00 | 9,470.00 | 8,530.66 | 7,857 |
| 2024-09-03 | 9,650.00 | 9,660.00 | 9,320.00 | 9,600.00 | 8,647.76 | 17,223 |
| 2024-09-02 | 9,690.00 | 9,750.00 | 9,460.00 | 9,650.00 | 8,692.80 | 20,131 |
| 2024-08-30 | 9,720.00 | 9,720.00 | 9,380.00 | 9,660.00 | 8,701.81 | 19,731 |
| 2024-08-29 | 9,690.00 | 9,870.00 | 9,390.00 | 9,660.00 | 8,701.81 | 32,485 |
| 2024-08-28 | 9,590.00 | 9,800.00 | 9,500.00 | 9,760.00 | 8,791.89 | 14,702 |
| 2024-08-27 | 9,510.00 | 9,690.00 | 9,380.00 | 9,690.00 | 8,728.83 | 5,547 |
| 2024-08-26 | 9,450.00 | 9,570.00 | 9,300.00 | 9,510.00 | 8,566.69 | 5,258 |
| 2024-08-23 | 9,460.00 | 9,600.00 | 9,320.00 | 9,430.00 | 8,494.62 | 7,809 |
| 2024-08-22 | 9,410.00 | 9,530.00 | 9,320.00 | 9,510.00 | 8,566.69 | 10,750 |
| 2024-08-21 | 9,600.00 | 9,630.00 | 9,310.00 | 9,490.00 | 8,548.67 | 20,807 |
| 2024-08-20 | 9,480.00 | 9,630.00 | 9,420.00 | 9,600.00 | 8,647.76 | 23,948 |
| 2024-08-19 | 9,270.00 | 9,540.00 | 9,250.00 | 9,480.00 | 8,539.66 | 20,621 |
| 2024-08-16 | 9,430.00 | 9,430.00 | 9,160.00 | 9,290.00 | 8,368.51 | 37,142 |
| 2024-08-14 | 9,390.00 | 9,640.00 | 9,230.00 | 9,290.00 | 8,368.51 | 18,816 |
| 2024-08-13 | 9,620.00 | 9,720.00 | 9,220.00 | 9,390.00 | 8,458.59 | 25,268 |
| 2024-08-12 | 9,670.00 | 9,750.00 | 9,620.00 | 9,730.00 | 8,764.87 | 11,489 |
| 2024-08-09 | 9,540.00 | 9,780.00 | 9,540.00 | 9,700.00 | 8,737.84 | 21,967 |
| 2024-08-08 | 9,410.00 | 9,590.00 | 9,160.00 | 9,540.00 | 8,593.71 | 30,725 |
| 2024-08-07 | 8,850.00 | 9,470.00 | 8,850.00 | 9,360.00 | 8,431.57 | 38,761 |
| 2024-08-06 | 8,060.00 | 9,230.00 | 8,060.00 | 9,010.00 | 8,116.28 | 34,211 |
| 2024-08-05 | 8,950.00 | 9,090.00 | 8,250.00 | 8,440.00 | 7,602.82 | 69,793 |
| 2024-08-02 | 9,210.00 | 9,220.00 | 9,040.00 | 9,150.00 | 8,242.40 | 39,849 |
| 2024-08-01 | 9,100.00 | 9,370.00 | 9,070.00 | 9,300.00 | 8,377.52 | 31,599 |
| 2024-07-31 | 9,010.00 | 9,100.00 | 8,900.00 | 9,060.00 | 8,161.33 | 17,957 |
| 2024-07-30 | 9,120.00 | 9,140.00 | 8,860.00 | 9,020.00 | 8,125.29 | 19,014 |
| 2024-07-29 | 8,790.00 | 9,170.00 | 8,730.00 | 9,120.00 | 8,215.37 | 39,026 |
| 2024-07-26 | 8,580.00 | 8,890.00 | 8,580.00 | 8,720.00 | 7,855.05 | 40,642 |
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.