BBIA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16,720.00 | 17,040.00 | 16,100.00 | 16,200.00 | 15,594.71 | 195,209 |
| 2024-07-24 | 16,750.00 | 17,380.00 | 16,450.00 | 16,740.00 | 16,114.53 | 277,403 |
| 2024-07-23 | 16,690.00 | 17,210.00 | 16,480.00 | 16,750.00 | 16,124.16 | 223,012 |
| 2024-07-22 | 16,380.00 | 17,400.00 | 16,360.00 | 16,570.00 | 15,950.88 | 228,725 |
| 2024-07-19 | 16,690.00 | 16,930.00 | 16,290.00 | 16,550.00 | 15,931.63 | 109,061 |
| 2024-07-18 | 16,400.00 | 16,730.00 | 15,880.00 | 16,570.00 | 15,950.88 | 173,083 |
| 2024-07-17 | 16,990.00 | 17,850.00 | 16,820.00 | 16,870.00 | 16,239.68 | 442,496 |
| 2024-07-16 | 17,400.00 | 17,480.00 | 16,510.00 | 16,660.00 | 16,037.52 | 140,356 |
| 2024-07-15 | 17,480.00 | 17,540.00 | 17,000.00 | 17,260.00 | 16,615.10 | 118,732 |
| 2024-07-12 | 17,610.00 | 18,000.00 | 17,260.00 | 17,270.00 | 16,624.73 | 167,047 |
| 2024-07-11 | 18,170.00 | 18,540.00 | 17,820.00 | 17,830.00 | 17,163.81 | 294,329 |
| 2024-07-10 | 18,200.00 | 18,340.00 | 17,570.00 | 18,200.00 | 17,519.98 | 278,649 |
| 2024-07-09 | 18,530.00 | 18,540.00 | 18,020.00 | 18,120.00 | 17,442.97 | 251,990 |
| 2024-07-08 | 18,150.00 | 18,840.00 | 18,100.00 | 18,520.00 | 17,828.03 | 625,574 |
| 2024-07-05 | 18,360.00 | 19,440.00 | 17,960.00 | 17,970.00 | 17,298.58 | 946,622 |
| 2024-07-04 | 17,200.00 | 20,400.00 | 16,790.00 | 18,820.00 | 18,116.82 | 3,644,117 |
| 2024-07-03 | 17,820.00 | 18,400.00 | 17,090.00 | 17,310.00 | 16,663.24 | 344,358 |
| 2024-07-02 | 18,750.00 | 18,890.00 | 17,370.00 | 17,810.00 | 17,144.55 | 459,168 |
| 2024-07-01 | 20,200.00 | 21,100.00 | 18,600.00 | 18,720.00 | 18,020.55 | 820,992 |
| 2024-06-28 | 20,450.00 | 20,500.00 | 19,820.00 | 20,250.00 | 19,493.39 | 326,001 |
| 2024-06-27 | 21,000.00 | 22,400.00 | 20,150.00 | 20,150.00 | 19,397.12 | 1,996,350 |
| 2024-06-26 | 21,050.00 | 21,400.00 | 20,100.00 | 21,050.00 | 20,263.50 | 706,585 |
| 2024-06-25 | 19,850.00 | 21,600.00 | 19,400.00 | 21,350.00 | 20,552.29 | 1,654,252 |
| 2024-06-24 | 20,300.00 | 21,200.00 | 20,050.00 | 20,050.00 | 19,300.86 | 513,668 |
| 2024-06-21 | 19,500.00 | 21,350.00 | 19,050.00 | 20,750.00 | 19,974.70 | 1,822,994 |
| 2024-06-20 | 21,550.00 | 21,550.00 | 19,950.00 | 20,000.00 | 19,252.73 | 1,237,467 |
| 2024-06-19 | 20,200.00 | 20,750.00 | 19,610.00 | 20,500.00 | 19,734.05 | 1,264,921 |
| 2024-06-18 | 22,200.00 | 22,200.00 | 20,300.00 | 20,550.00 | 19,782.18 | 2,002,179 |
| 2024-06-17 | 21,550.00 | 21,800.00 | 20,750.00 | 20,900.00 | 20,119.10 | 1,050,708 |
| 2024-06-14 | 23,850.00 | 25,400.00 | 22,000.00 | 22,600.00 | 21,755.58 | 7,136,393 |
| 2024-06-13 | 22,300.00 | 22,800.00 | 20,550.00 | 22,050.00 | 21,226.13 | 8,120,418 |
| 2024-06-12 | 16,110.00 | 21,000.00 | 16,110.00 | 21,000.00 | 20,215.36 | 12,645,870 |
| 2024-06-11 | 16,690.00 | 16,940.00 | 16,030.00 | 16,160.00 | 15,556.20 | 636,052 |
| 2024-06-10 | 16,680.00 | 16,900.00 | 16,410.00 | 16,550.00 | 15,931.63 | 701,713 |
| 2024-06-07 | 16,400.00 | 16,710.00 | 15,870.00 | 16,210.00 | 15,604.34 | 1,059,357 |
| 2024-06-05 | 16,990.00 | 17,070.00 | 15,960.00 | 16,330.00 | 15,719.85 | 966,580 |
| 2024-06-04 | 19,060.00 | 19,090.00 | 17,180.00 | 17,320.00 | 16,672.86 | 1,892,601 |
| 2024-06-03 | 19,890.00 | 20,250.00 | 18,650.00 | 19,630.00 | 18,896.55 | 5,014,356 |
| 2024-05-31 | 19,480.00 | 21,600.00 | 18,130.00 | 18,490.00 | 17,799.15 | 11,600,640 |
| 2024-05-30 | 18,090.00 | 20,150.00 | 17,680.00 | 18,130.00 | 17,452.60 | 5,505,019 |
| 2024-05-29 | 18,860.00 | 20,150.00 | 18,170.00 | 18,570.00 | 17,876.16 | 11,604,710 |
| 2024-05-28 | 14,440.00 | 18,750.00 | 14,440.00 | 18,750.00 | 18,049.43 | 12,285,640 |
| 2024-05-27 | 15,120.00 | 15,120.00 | 14,420.00 | 14,430.00 | 13,890.84 | 261,168 |
| 2024-05-24 | 15,200.00 | 15,850.00 | 14,800.00 | 14,870.00 | 14,314.40 | 669,389 |
| 2024-05-23 | 15,120.00 | 15,480.00 | 14,790.00 | 14,800.00 | 14,247.02 | 409,887 |
| 2024-05-22 | 15,620.00 | 15,900.00 | 14,820.00 | 14,860.00 | 14,304.78 | 370,227 |
| 2024-05-21 | 15,150.00 | 16,370.00 | 15,050.00 | 15,270.00 | 14,699.46 | 856,367 |
| 2024-05-20 | 16,110.00 | 16,230.00 | 15,110.00 | 15,110.00 | 14,545.44 | 697,047 |
| 2024-05-17 | 17,000.00 | 17,390.00 | 16,030.00 | 16,110.00 | 15,508.07 | 751,680 |
| 2024-05-16 | 17,200.00 | 17,770.00 | 16,810.00 | 16,830.00 | 16,201.17 | 1,189,429 |
| 2024-05-14 | 16,740.00 | 17,850.00 | 16,550.00 | 16,780.00 | 16,153.04 | 1,800,231 |
| 2024-05-13 | 16,720.00 | 18,390.00 | 15,950.00 | 16,420.00 | 15,806.49 | 1,665,002 |
| 2024-05-10 | 17,230.00 | 18,880.00 | 16,910.00 | 17,080.00 | 16,441.83 | 5,430,573 |
| 2024-05-09 | 15,980.00 | 19,120.00 | 15,760.00 | 16,700.00 | 16,076.03 | 10,996,950 |
| 2024-05-08 | 16,750.00 | 17,060.00 | 15,680.00 | 16,030.00 | 15,431.06 | 1,267,408 |
| 2024-05-07 | 18,520.00 | 18,650.00 | 17,180.00 | 17,210.00 | 16,566.97 | 1,986,886 |
| 2024-05-03 | 19,110.00 | 19,900.00 | 18,160.00 | 18,700.00 | 18,001.30 | 7,486,715 |
| 2024-05-02 | 19,820.00 | 21,850.00 | 18,500.00 | 18,510.00 | 17,818.40 | 11,227,370 |
| 2024-04-30 | 14,890.00 | 18,330.00 | 14,380.00 | 18,330.00 | 17,645.12 | 12,964,890 |
| 2024-04-29 | 14,120.00 | 15,300.00 | 14,100.00 | 14,100.00 | 13,573.17 | 3,416,697 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.