BBIA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 11,000.00 | 11,130.00 | 10,750.00 | 10,960.00 | 10,722.51 | 73,971 |
| 2025-10-23 | 11,190.00 | 11,440.00 | 10,860.00 | 10,950.00 | 10,712.73 | 143,494 |
| 2025-10-22 | 10,470.00 | 10,850.00 | 10,230.00 | 10,800.00 | 10,565.98 | 47,022 |
| 2025-10-21 | 10,510.00 | 10,680.00 | 10,400.00 | 10,430.00 | 10,204.00 | 19,006 |
| 2025-10-20 | 10,340.00 | 10,500.00 | 10,220.00 | 10,480.00 | 10,252.91 | 23,008 |
| 2025-10-17 | 10,350.00 | 10,360.00 | 10,200.00 | 10,210.00 | 9,988.76 | 22,164 |
| 2025-10-16 | 10,390.00 | 10,500.00 | 10,320.00 | 10,380.00 | 10,155.08 | 25,715 |
| 2025-10-15 | 10,220.00 | 10,400.00 | 10,200.00 | 10,360.00 | 10,135.51 | 22,547 |
| 2025-10-14 | 10,950.00 | 10,970.00 | 10,000.00 | 10,220.00 | 9,998.55 | 65,897 |
| 2025-10-13 | 10,610.00 | 10,900.00 | 10,550.00 | 10,730.00 | 10,497.50 | 29,174 |
| 2025-10-10 | 11,010.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,663.81 | 90,953 |
| 2025-10-02 | 11,060.00 | 11,250.00 | 10,860.00 | 11,230.00 | 10,986.66 | 87,548 |
| 2025-10-01 | 11,560.00 | 11,740.00 | 11,100.00 | 11,100.00 | 10,859.48 | 110,842 |
| 2025-09-30 | 11,950.00 | 11,980.00 | 11,440.00 | 11,550.00 | 11,299.73 | 163,892 |
| 2025-09-29 | 11,680.00 | 12,550.00 | 11,290.00 | 11,910.00 | 11,651.93 | 986,958 |
| 2025-09-26 | 11,600.00 | 11,960.00 | 11,540.00 | 11,890.00 | 11,632.36 | 404,276 |
| 2025-09-25 | 11,580.00 | 11,850.00 | 11,400.00 | 11,810.00 | 11,554.10 | 213,386 |
| 2025-09-24 | 11,900.00 | 11,900.00 | 11,330.00 | 11,400.00 | 11,152.98 | 308,130 |
| 2025-09-23 | 11,150.00 | 11,270.00 | 10,910.00 | 11,160.00 | 10,918.18 | 115,227 |
| 2025-09-22 | 11,580.00 | 11,700.00 | 11,200.00 | 11,340.00 | 11,094.28 | 228,029 |
| 2025-09-19 | 10,980.00 | 11,940.00 | 10,530.00 | 11,090.00 | 10,849.70 | 865,992 |
| 2025-09-18 | 11,670.00 | 12,000.00 | 10,800.00 | 10,930.00 | 10,693.16 | 920,508 |
| 2025-09-17 | 9,670.00 | 10,140.00 | 9,650.00 | 10,010.00 | 9,793.10 | 51,209 |
| 2025-09-16 | 9,630.00 | 9,950.00 | 9,610.00 | 9,640.00 | 9,431.12 | 15,329 |
| 2025-09-15 | 9,750.00 | 9,880.00 | 9,350.00 | 9,610.00 | 9,401.77 | 15,932 |
| 2025-09-12 | 9,680.00 | 9,880.00 | 9,560.00 | 9,720.00 | 9,509.38 | 15,763 |
| 2025-09-11 | 9,540.00 | 9,650.00 | 9,530.00 | 9,590.00 | 9,382.20 | 20,092 |
| 2025-09-10 | 9,610.00 | 9,620.00 | 9,460.00 | 9,560.00 | 9,352.85 | 13,255 |
| 2025-09-09 | 9,540.00 | 9,610.00 | 9,470.00 | 9,570.00 | 9,362.63 | 18,721 |
| 2025-09-08 | 9,450.00 | 9,600.00 | 9,390.00 | 9,540.00 | 9,333.28 | 23,803 |
| 2025-09-05 | 9,750.00 | 9,750.00 | 9,590.00 | 9,600.00 | 9,391.98 | 13,820 |
| 2025-09-04 | 9,710.00 | 9,800.00 | 9,630.00 | 9,650.00 | 9,440.90 | 14,573 |
| 2025-09-03 | 9,600.00 | 9,650.00 | 9,550.00 | 9,640.00 | 9,431.12 | 6,951 |
| 2025-09-02 | 9,570.00 | 9,680.00 | 9,530.00 | 9,580.00 | 9,372.42 | 15,674 |
| 2025-09-01 | 9,860.00 | 9,860.00 | 9,500.00 | 9,610.00 | 9,401.77 | 20,580 |
| 2025-08-29 | 10,000.00 | 10,040.00 | 9,820.00 | 9,900.00 | 9,685.48 | 16,407 |
| 2025-08-28 | 9,870.00 | 10,070.00 | 9,870.00 | 9,950.00 | 9,734.40 | 11,171 |
| 2025-08-27 | 10,150.00 | 10,190.00 | 9,920.00 | 9,960.00 | 9,744.18 | 22,261 |
| 2025-08-26 | 10,110.00 | 10,230.00 | 10,080.00 | 10,120.00 | 9,900.72 | 10,753 |
| 2025-08-25 | 10,300.00 | 10,300.00 | 10,120.00 | 10,180.00 | 9,959.42 | 14,079 |
| 2025-08-22 | 10,090.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,881.15 | 10,575 |
| 2025-08-21 | 10,200.00 | 10,260.00 | 10,020.00 | 10,020.00 | 9,802.88 | 15,082 |
| 2025-08-20 | 10,140.00 | 10,250.00 | 9,980.00 | 10,130.00 | 9,910.50 | 25,076 |
| 2025-08-19 | 10,400.00 | 10,550.00 | 10,110.00 | 10,300.00 | 10,076.81 | 45,623 |
| 2025-08-18 | 10,570.00 | 10,740.00 | 10,100.00 | 10,320.00 | 10,096.38 | 39,656 |
| 2025-08-14 | 10,590.00 | 10,840.00 | 10,580.00 | 10,800.00 | 10,565.98 | 17,525 |
| 2025-08-13 | 10,760.00 | 10,990.00 | 10,610.00 | 10,680.00 | 10,448.58 | 16,389 |
| 2025-08-12 | 10,980.00 | 11,130.00 | 10,730.00 | 10,730.00 | 10,497.50 | 44,303 |
| 2025-08-11 | 11,190.00 | 11,320.00 | 11,000.00 | 11,000.00 | 10,761.65 | 57,222 |
| 2025-08-08 | 11,300.00 | 11,680.00 | 11,170.00 | 11,320.00 | 11,074.71 | 78,242 |
| 2025-08-07 | 11,380.00 | 11,500.00 | 11,210.00 | 11,360.00 | 11,113.85 | 65,657 |
| 2025-08-06 | 10,850.00 | 12,200.00 | 10,730.00 | 11,480.00 | 11,231.25 | 649,792 |
| 2025-08-05 | 10,700.00 | 10,870.00 | 10,660.00 | 10,780.00 | 10,546.41 | 18,364 |
| 2025-08-04 | 10,460.00 | 10,710.00 | 10,400.00 | 10,640.00 | 10,409.45 | 28,623 |
| 2025-08-01 | 11,220.00 | 11,220.00 | 10,600.00 | 10,600.00 | 10,370.31 | 74,846 |
| 2025-07-31 | 11,100.00 | 11,450.00 | 11,100.00 | 11,190.00 | 10,947.53 | 32,026 |
| 2025-07-30 | 11,180.00 | 11,370.00 | 11,070.00 | 11,070.00 | 10,830.13 | 30,839 |
| 2025-07-29 | 11,240.00 | 11,320.00 | 11,050.00 | 11,270.00 | 11,025.80 | 28,419 |
| 2025-07-28 | 11,650.00 | 11,700.00 | 11,230.00 | 11,240.00 | 10,996.45 | 66,210 |
| 2025-07-25 | 11,610.00 | 11,780.00 | 11,610.00 | 11,630.00 | 11,378.00 | 15,960 |
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.