BBIA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9,040.00 | 9,190.00 | 9,040.00 | 9,080.00 | 9,080.00 | 43,758 |
| 2026-01-20 | 9,020.00 | 9,250.00 | 8,980.00 | 9,170.00 | 9,170.00 | 45,487 |
| 2026-01-19 | 8,980.00 | 9,060.00 | 8,980.00 | 8,990.00 | 8,990.00 | 49,503 |
| 2026-01-16 | 9,150.00 | 9,170.00 | 9,040.00 | 9,060.00 | 9,060.00 | 59,030 |
| 2026-01-15 | 9,270.00 | 9,270.00 | 9,090.00 | 9,130.00 | 9,130.00 | 69,376 |
| 2026-01-14 | 9,230.00 | 9,350.00 | 9,190.00 | 9,220.00 | 9,220.00 | 61,156 |
| 2026-01-13 | 9,280.00 | 9,380.00 | 9,210.00 | 9,220.00 | 9,220.00 | 56,080 |
| 2026-01-12 | 9,290.00 | 9,400.00 | 9,220.00 | 9,280.00 | 9,280.00 | 62,699 |
| 2026-01-09 | 9,390.00 | 9,490.00 | 9,210.00 | 9,330.00 | 9,330.00 | 68,947 |
| 2026-01-08 | 9,500.00 | 9,570.00 | 9,300.00 | 9,380.00 | 9,380.00 | 146,399 |
| 2026-01-07 | 9,260.00 | 10,780.00 | 9,150.00 | 9,500.00 | 9,500.00 | 1,497,240 |
| 2026-01-06 | 9,710.00 | 9,710.00 | 9,350.00 | 9,360.00 | 9,360.00 | 103,306 |
| 2026-01-05 | 9,890.00 | 9,960.00 | 9,640.00 | 9,720.00 | 9,720.00 | 185,633 |
| 2026-01-02 | 9,980.00 | 10,150.00 | 9,600.00 | 10,000.00 | 10,000.00 | 528,908 |
| 2025-12-30 | 9,250.00 | 9,350.00 | 9,200.00 | 9,200.00 | 9,200.00 | 15,214 |
| 2025-12-29 | 9,200.00 | 9,370.00 | 9,170.00 | 9,340.00 | 9,340.00 | 21,137 |
| 2025-12-26 | 9,410.00 | 9,450.00 | 9,230.00 | 9,230.00 | 9,030.00 | 14,648 |
| 2025-12-24 | 9,510.00 | 9,600.00 | 9,380.00 | 9,400.00 | 9,196.32 | 19,088 |
| 2025-12-23 | 9,450.00 | 9,600.00 | 9,370.00 | 9,460.00 | 9,255.02 | 20,195 |
| 2025-12-22 | 9,450.00 | 9,580.00 | 9,390.00 | 9,510.00 | 9,303.93 | 18,259 |
| 2025-12-19 | 9,220.00 | 9,410.00 | 9,170.00 | 9,370.00 | 9,166.97 | 18,269 |
| 2025-12-18 | 9,350.00 | 9,350.00 | 9,200.00 | 9,200.00 | 9,000.65 | 25,332 |
| 2025-12-17 | 9,470.00 | 9,550.00 | 9,360.00 | 9,370.00 | 9,166.97 | 31,764 |
| 2025-12-16 | 9,500.00 | 9,640.00 | 9,410.00 | 9,470.00 | 9,264.80 | 55,913 |
| 2025-12-15 | 9,450.00 | 9,640.00 | 9,390.00 | 9,560.00 | 9,352.85 | 31,194 |
| 2025-12-12 | 9,570.00 | 9,640.00 | 9,450.00 | 9,540.00 | 9,333.28 | 22,009 |
| 2025-12-11 | 9,560.00 | 9,650.00 | 9,400.00 | 9,530.00 | 9,323.50 | 31,626 |
| 2025-12-10 | 9,560.00 | 9,570.00 | 9,450.00 | 9,520.00 | 9,313.72 | 26,051 |
| 2025-12-09 | 9,690.00 | 9,690.00 | 9,520.00 | 9,570.00 | 9,362.63 | 15,289 |
| 2025-12-08 | 9,560.00 | 9,650.00 | 9,480.00 | 9,580.00 | 9,372.42 | 25,440 |
| 2025-12-05 | 9,600.00 | 9,630.00 | 9,500.00 | 9,590.00 | 9,382.20 | 34,563 |
| 2025-12-04 | 9,940.00 | 9,940.00 | 9,600.00 | 9,640.00 | 9,431.12 | 66,105 |
| 2025-12-03 | 9,980.00 | 9,990.00 | 9,900.00 | 9,920.00 | 9,705.05 | 28,931 |
| 2025-12-02 | 9,980.00 | 10,030.00 | 9,870.00 | 10,030.00 | 9,812.67 | 46,209 |
| 2025-12-01 | 10,180.00 | 10,250.00 | 9,950.00 | 9,990.00 | 9,773.53 | 58,335 |
| 2025-11-28 | 10,070.00 | 10,180.00 | 9,990.00 | 10,090.00 | 9,871.37 | 71,285 |
| 2025-11-27 | 10,210.00 | 10,340.00 | 10,010.00 | 10,120.00 | 9,900.72 | 102,338 |
| 2025-11-26 | 10,640.00 | 10,690.00 | 10,150.00 | 10,440.00 | 10,213.78 | 171,938 |
| 2025-11-25 | 10,210.00 | 10,300.00 | 9,840.00 | 9,860.00 | 9,646.35 | 165,531 |
| 2025-11-24 | 11,060.00 | 11,150.00 | 10,290.00 | 10,410.00 | 10,184.43 | 351,428 |
| 2025-11-21 | 10,700.00 | 11,500.00 | 10,050.00 | 10,460.00 | 10,233.35 | 1,714,134 |
| 2025-11-20 | 9,060.00 | 9,500.00 | 9,060.00 | 9,420.00 | 9,215.88 | 36,775 |
| 2025-11-19 | 9,010.00 | 9,500.00 | 8,900.00 | 9,060.00 | 8,863.68 | 45,048 |
| 2025-11-18 | 9,500.00 | 9,500.00 | 8,970.00 | 8,970.00 | 8,775.63 | 27,583 |
| 2025-11-17 | 9,520.00 | 9,520.00 | 9,320.00 | 9,370.00 | 9,166.97 | 15,413 |
| 2025-11-14 | 9,530.00 | 9,720.00 | 9,420.00 | 9,490.00 | 9,284.37 | 18,396 |
| 2025-11-13 | 9,530.00 | 9,690.00 | 9,510.00 | 9,650.00 | 9,440.90 | 12,997 |
| 2025-11-12 | 9,620.00 | 9,620.00 | 9,480.00 | 9,620.00 | 9,411.55 | 11,107 |
| 2025-11-11 | 9,700.00 | 9,800.00 | 9,510.00 | 9,510.00 | 9,303.93 | 23,560 |
| 2025-11-10 | 9,700.00 | 9,800.00 | 9,680.00 | 9,700.00 | 9,489.82 | 17,916 |
| 2025-11-07 | 9,590.00 | 10,100.00 | 9,400.00 | 9,690.00 | 9,480.03 | 59,030 |
| 2025-11-06 | 10,010.00 | 10,040.00 | 9,590.00 | 9,590.00 | 9,382.20 | 27,110 |
| 2025-11-05 | 10,000.00 | 10,000.00 | 9,520.00 | 9,890.00 | 9,675.70 | 42,698 |
| 2025-11-04 | 10,130.00 | 10,160.00 | 9,920.00 | 10,000.00 | 9,783.32 | 41,177 |
| 2025-11-03 | 10,850.00 | 10,860.00 | 10,110.00 | 10,120.00 | 9,900.72 | 106,835 |
| 2025-10-31 | 11,010.00 | 11,090.00 | 10,610.00 | 10,620.00 | 10,389.88 | 122,541 |
| 2025-10-30 | 11,200.00 | 11,800.00 | 10,930.00 | 11,230.00 | 10,986.66 | 972,984 |
| 2025-10-29 | 11,000.00 | 11,010.00 | 10,700.00 | 10,800.00 | 10,565.98 | 36,162 |
| 2025-10-28 | 10,980.00 | 11,250.00 | 10,900.00 | 11,000.00 | 10,761.65 | 93,107 |
| 2025-10-27 | 11,000.00 | 11,120.00 | 10,870.00 | 11,000.00 | 10,761.65 | 78,380 |
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.