BBIA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8,820.00 | 8,870.00 | 8,620.00 | 8,750.00 | 8,750.00 | 20,176 |
| 2026-04-20 | 8,780.00 | 8,920.00 | 8,780.00 | 8,840.00 | 8,840.00 | 24,752 |
| 2026-04-17 | 8,740.00 | 8,850.00 | 8,730.00 | 8,780.00 | 8,780.00 | 27,497 |
| 2026-04-16 | 8,800.00 | 8,890.00 | 8,650.00 | 8,810.00 | 8,810.00 | 37,500 |
| 2026-04-15 | 8,610.00 | 8,830.00 | 8,560.00 | 8,800.00 | 8,800.00 | 39,257 |
| 2026-04-14 | 8,600.00 | 8,630.00 | 8,510.00 | 8,560.00 | 8,560.00 | 25,257 |
| 2026-04-13 | 8,410.00 | 8,590.00 | 8,270.00 | 8,530.00 | 8,530.00 | 44,960 |
| 2026-04-10 | 8,200.00 | 8,390.00 | 8,200.00 | 8,380.00 | 8,380.00 | 14,992 |
| 2026-04-09 | 8,230.00 | 8,360.00 | 8,170.00 | 8,260.00 | 8,260.00 | 15,845 |
| 2026-04-08 | 8,150.00 | 8,270.00 | 8,140.00 | 8,230.00 | 8,230.00 | 18,890 |
| 2026-04-07 | 8,180.00 | 8,270.00 | 7,970.00 | 8,030.00 | 8,030.00 | 15,181 |
| 2026-04-06 | 7,980.00 | 8,230.00 | 7,800.00 | 8,120.00 | 8,120.00 | 13,586 |
| 2026-04-03 | 8,060.00 | 8,260.00 | 8,060.00 | 8,150.00 | 8,150.00 | 9,323 |
| 2026-04-02 | 8,450.00 | 8,500.00 | 8,010.00 | 8,010.00 | 8,010.00 | 26,296 |
| 2026-04-01 | 8,130.00 | 8,460.00 | 8,130.00 | 8,450.00 | 8,450.00 | 27,377 |
| 2026-03-31 | 7,950.00 | 8,370.00 | 7,950.00 | 8,080.00 | 8,080.00 | 15,839 |
| 2026-03-30 | 8,420.00 | 8,420.00 | 7,950.00 | 8,210.00 | 8,210.00 | 9,371 |
| 2026-03-27 | 8,260.00 | 8,490.00 | 8,040.00 | 8,420.00 | 8,420.00 | 15,533 |
| 2026-03-26 | 8,440.00 | 8,470.00 | 8,010.00 | 8,320.00 | 8,320.00 | 17,727 |
| 2026-03-25 | 8,140.00 | 8,470.00 | 8,140.00 | 8,440.00 | 8,440.00 | 18,183 |
| 2026-03-24 | 8,280.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 15,710 |
| 2026-03-23 | 8,420.00 | 8,420.00 | 8,150.00 | 8,280.00 | 8,280.00 | 17,485 |
| 2026-03-20 | 8,300.00 | 8,560.00 | 8,200.00 | 8,520.00 | 8,520.00 | 17,956 |
| 2026-03-19 | 8,520.00 | 8,520.00 | 8,350.00 | 8,360.00 | 8,360.00 | 14,082 |
| 2026-03-18 | 8,610.00 | 8,650.00 | 8,460.00 | 8,520.00 | 8,520.00 | 23,480 |
| 2026-03-17 | 8,530.00 | 8,670.00 | 8,500.00 | 8,610.00 | 8,610.00 | 21,484 |
| 2026-03-16 | 8,620.00 | 8,620.00 | 8,450.00 | 8,530.00 | 8,530.00 | 12,900 |
| 2026-03-13 | 8,360.00 | 8,770.00 | 8,200.00 | 8,600.00 | 8,600.00 | 55,457 |
| 2026-03-12 | 8,430.00 | 8,450.00 | 8,280.00 | 8,420.00 | 8,420.00 | 16,727 |
| 2026-03-11 | 8,350.00 | 8,570.00 | 8,300.00 | 8,430.00 | 8,430.00 | 17,967 |
| 2026-03-10 | 8,310.00 | 8,500.00 | 8,280.00 | 8,350.00 | 8,350.00 | 19,960 |
| 2026-03-09 | 8,300.00 | 8,610.00 | 8,160.00 | 8,230.00 | 8,230.00 | 38,883 |
| 2026-03-06 | 8,260.00 | 8,620.00 | 8,250.00 | 8,550.00 | 8,550.00 | 73,026 |
| 2026-03-05 | 7,710.00 | 8,480.00 | 7,710.00 | 8,260.00 | 8,260.00 | 99,063 |
| 2026-03-04 | 7,870.00 | 8,170.00 | 7,500.00 | 7,640.00 | 7,640.00 | 109,696 |
| 2026-03-03 | 8,580.00 | 8,680.00 | 8,350.00 | 8,380.00 | 8,380.00 | 100,856 |
| 2026-02-27 | 8,830.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 59,272 |
| 2026-02-26 | 8,900.00 | 9,000.00 | 8,820.00 | 8,830.00 | 8,830.00 | 74,232 |
| 2026-02-25 | 9,040.00 | 9,040.00 | 8,920.00 | 8,940.00 | 8,940.00 | 43,657 |
| 2026-02-24 | 8,920.00 | 9,040.00 | 8,910.00 | 9,010.00 | 9,010.00 | 44,025 |
| 2026-02-23 | 8,980.00 | 9,060.00 | 8,830.00 | 8,920.00 | 8,920.00 | 42,104 |
| 2026-02-20 | 9,020.00 | 9,060.00 | 8,880.00 | 8,890.00 | 8,890.00 | 85,641 |
| 2026-02-19 | 9,090.00 | 9,150.00 | 8,980.00 | 9,030.00 | 9,030.00 | 65,765 |
| 2026-02-13 | 9,260.00 | 9,260.00 | 9,090.00 | 9,090.00 | 9,090.00 | 28,694 |
| 2026-02-12 | 9,340.00 | 9,340.00 | 9,210.00 | 9,260.00 | 9,260.00 | 24,064 |
| 2026-02-11 | 9,270.00 | 9,340.00 | 9,190.00 | 9,260.00 | 9,260.00 | 38,054 |
| 2026-02-10 | 9,390.00 | 9,400.00 | 9,270.00 | 9,270.00 | 9,270.00 | 47,718 |
| 2026-02-09 | 9,120.00 | 9,470.00 | 9,120.00 | 9,340.00 | 9,340.00 | 94,474 |
| 2026-02-06 | 9,140.00 | 9,180.00 | 8,810.00 | 9,070.00 | 9,070.00 | 55,838 |
| 2026-02-05 | 9,250.00 | 9,400.00 | 9,150.00 | 9,210.00 | 9,210.00 | 57,758 |
| 2026-02-04 | 9,140.00 | 9,390.00 | 9,050.00 | 9,250.00 | 9,250.00 | 57,485 |
| 2026-02-03 | 9,050.00 | 9,140.00 | 8,910.00 | 9,140.00 | 9,140.00 | 41,149 |
| 2026-02-02 | 9,100.00 | 9,190.00 | 8,850.00 | 8,900.00 | 8,900.00 | 81,765 |
| 2026-01-30 | 9,330.00 | 9,400.00 | 9,150.00 | 9,150.00 | 9,150.00 | 81,541 |
| 2026-01-29 | 9,410.00 | 9,450.00 | 9,240.00 | 9,400.00 | 9,400.00 | 78,035 |
| 2026-01-28 | 9,420.00 | 9,500.00 | 9,370.00 | 9,410.00 | 9,410.00 | 45,546 |
| 2026-01-27 | 9,430.00 | 9,480.00 | 9,300.00 | 9,390.00 | 9,390.00 | 52,527 |
| 2026-01-26 | 9,360.00 | 9,460.00 | 9,310.00 | 9,450.00 | 9,450.00 | 61,538 |
| 2026-01-23 | 9,230.00 | 9,340.00 | 9,190.00 | 9,330.00 | 9,330.00 | 65,782 |
| 2026-01-22 | 9,090.00 | 9,390.00 | 9,090.00 | 9,230.00 | 9,230.00 | 99,646 |
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.