BBIA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,910.00 | 7,040.00 | 6,700.00 | 6,730.00 | 6,730.00 | 6,458 |
| 2026-07-16 | 7,050.00 | 7,220.00 | 6,930.00 | 7,000.00 | 7,000.00 | 9,571 |
| 2026-07-15 | 6,950.00 | 7,220.00 | 6,950.00 | 7,170.00 | 7,170.00 | 18,501 |
| 2026-07-14 | 7,150.00 | 7,340.00 | 6,900.00 | 7,000.00 | 7,000.00 | 65,158 |
| 2026-07-13 | 7,590.00 | 7,690.00 | 7,230.00 | 7,320.00 | 7,320.00 | 23,213 |
| 2026-07-10 | 7,290.00 | 7,600.00 | 7,130.00 | 7,550.00 | 7,550.00 | 22,217 |
| 2026-07-09 | 7,440.00 | 7,500.00 | 7,120.00 | 7,260.00 | 7,260.00 | 20,046 |
| 2026-07-08 | 7,810.00 | 8,140.00 | 7,420.00 | 7,500.00 | 7,500.00 | 59,647 |
| 2026-07-07 | 7,510.00 | 8,020.00 | 7,500.00 | 7,650.00 | 7,650.00 | 30,676 |
| 2026-07-06 | 7,890.00 | 7,890.00 | 7,530.00 | 7,580.00 | 7,580.00 | 23,222 |
| 2026-07-03 | 7,650.00 | 7,860.00 | 7,450.00 | 7,830.00 | 7,830.00 | 15,014 |
| 2026-07-02 | 7,830.00 | 7,960.00 | 7,510.00 | 7,600.00 | 7,600.00 | 39,081 |
| 2026-07-01 | 8,290.00 | 8,290.00 | 7,780.00 | 7,840.00 | 7,840.00 | 33,023 |
| 2026-06-30 | 8,300.00 | 8,360.00 | 8,170.00 | 8,250.00 | 8,250.00 | 44,912 |
| 2026-06-29 | 7,560.00 | 8,310.00 | 7,560.00 | 8,290.00 | 8,290.00 | 59,726 |
| 2026-06-26 | 7,610.00 | 7,790.00 | 7,320.00 | 7,640.00 | 7,640.00 | 79,756 |
| 2026-06-25 | 7,560.00 | 7,930.00 | 7,560.00 | 7,670.00 | 7,670.00 | 53,458 |
| 2026-06-24 | 7,220.00 | 7,860.00 | 7,070.00 | 7,550.00 | 7,550.00 | 68,876 |
| 2026-06-23 | 7,480.00 | 7,800.00 | 7,220.00 | 7,440.00 | 7,440.00 | 68,821 |
| 2026-06-22 | 7,500.00 | 7,900.00 | 7,490.00 | 7,530.00 | 7,530.00 | 52,033 |
| 2026-06-19 | 7,670.00 | 7,710.00 | 7,300.00 | 7,490.00 | 7,490.00 | 58,062 |
| 2026-06-18 | 8,000.00 | 8,070.00 | 7,560.00 | 7,670.00 | 7,670.00 | 36,163 |
| 2026-06-17 | 8,010.00 | 8,200.00 | 7,990.00 | 8,090.00 | 8,090.00 | 30,409 |
| 2026-06-16 | 8,000.00 | 8,120.00 | 7,910.00 | 7,970.00 | 7,970.00 | 31,375 |
| 2026-06-15 | 8,000.00 | 8,070.00 | 7,750.00 | 7,960.00 | 7,960.00 | 35,501 |
| 2026-06-12 | 7,250.00 | 7,970.00 | 7,250.00 | 7,780.00 | 7,780.00 | 48,645 |
| 2026-06-11 | 7,170.00 | 7,400.00 | 7,080.00 | 7,320.00 | 7,320.00 | 15,123 |
| 2026-06-10 | 7,200.00 | 7,370.00 | 6,955.00 | 7,170.00 | 7,170.00 | 44,894 |
| 2026-06-09 | 6,200.00 | 7,650.00 | 6,200.00 | 7,290.00 | 7,290.00 | 156,271 |
| 2026-06-08 | 6,600.00 | 6,710.00 | 6,310.00 | 6,310.00 | 6,310.00 | 33,364 |
| 2026-06-05 | 6,800.00 | 6,970.00 | 6,730.00 | 6,870.00 | 6,870.00 | 18,711 |
| 2026-06-04 | 6,610.00 | 6,980.00 | 6,610.00 | 6,830.00 | 6,830.00 | 14,913 |
| 2026-06-02 | 6,850.00 | 6,990.00 | 6,580.00 | 6,840.00 | 6,840.00 | 57,304 |
| 2026-06-01 | 7,220.00 | 7,230.00 | 6,600.00 | 6,850.00 | 6,850.00 | 45,217 |
| 2026-05-29 | 7,500.00 | 7,500.00 | 7,170.00 | 7,190.00 | 7,190.00 | 36,178 |
| 2026-05-28 | 7,650.00 | 7,660.00 | 7,300.00 | 7,480.00 | 7,480.00 | 33,564 |
| 2026-05-27 | 7,800.00 | 7,840.00 | 7,630.00 | 7,650.00 | 7,650.00 | 43,074 |
| 2026-05-26 | 8,010.00 | 8,050.00 | 7,800.00 | 7,850.00 | 7,850.00 | 28,722 |
| 2026-05-22 | 7,700.00 | 8,010.00 | 7,640.00 | 8,010.00 | 8,010.00 | 42,284 |
| 2026-05-21 | 7,700.00 | 7,880.00 | 7,650.00 | 7,650.00 | 7,650.00 | 21,666 |
| 2026-05-20 | 7,900.00 | 7,900.00 | 7,640.00 | 7,640.00 | 7,640.00 | 46,370 |
| 2026-05-19 | 7,940.00 | 8,480.00 | 7,860.00 | 7,900.00 | 7,900.00 | 56,759 |
| 2026-05-18 | 8,160.00 | 8,190.00 | 7,920.00 | 7,940.00 | 7,940.00 | 35,116 |
| 2026-05-15 | 8,350.00 | 8,830.00 | 8,130.00 | 8,210.00 | 8,210.00 | 70,984 |
| 2026-05-14 | 8,040.00 | 8,320.00 | 8,030.00 | 8,240.00 | 8,240.00 | 51,248 |
| 2026-05-13 | 8,170.00 | 8,350.00 | 8,020.00 | 8,020.00 | 8,020.00 | 33,806 |
| 2026-05-12 | 8,380.00 | 8,460.00 | 8,090.00 | 8,170.00 | 8,170.00 | 67,524 |
| 2026-05-11 | 8,600.00 | 8,800.00 | 8,380.00 | 8,380.00 | 8,380.00 | 70,093 |
| 2026-05-08 | 8,800.00 | 8,900.00 | 8,480.00 | 8,480.00 | 8,480.00 | 41,837 |
| 2026-05-07 | 8,640.00 | 8,640.00 | 8,480.00 | 8,480.00 | 8,480.00 | 38,940 |
| 2026-05-06 | 8,810.00 | 8,910.00 | 8,610.00 | 8,640.00 | 8,640.00 | 63,248 |
| 2026-05-04 | 8,990.00 | 9,000.00 | 8,820.00 | 8,820.00 | 8,820.00 | 54,825 |
| 2026-04-30 | 9,220.00 | 9,220.00 | 8,860.00 | 8,880.00 | 8,880.00 | 55,483 |
| 2026-04-29 | 9,490.00 | 9,600.00 | 8,960.00 | 9,050.00 | 9,050.00 | 218,694 |
| 2026-04-28 | 8,910.00 | 9,400.00 | 8,840.00 | 8,950.00 | 8,950.00 | 249,769 |
| 2026-04-27 | 9,020.00 | 9,100.00 | 8,910.00 | 8,940.00 | 8,940.00 | 72,646 |
| 2026-04-24 | 9,450.00 | 9,790.00 | 9,000.00 | 9,020.00 | 9,020.00 | 642,441 |
| 2026-04-23 | 8,700.00 | 8,920.00 | 8,690.00 | 8,770.00 | 8,770.00 | 29,817 |
| 2026-04-22 | 8,750.00 | 8,800.00 | 8,590.00 | 8,750.00 | 8,750.00 | 14,357 |
| 2026-04-21 | 8,820.00 | 8,870.00 | 8,620.00 | 8,750.00 | 8,750.00 | 20,176 |
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.