BBIA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11,870.00 | 11,870.00 | 11,660.00 | 11,660.00 | 11,407.35 | 26,013 |
| 2025-07-23 | 11,940.00 | 11,950.00 | 11,600.00 | 11,770.00 | 11,514.96 | 35,781 |
| 2025-07-22 | 12,040.00 | 12,170.00 | 11,840.00 | 11,840.00 | 11,583.45 | 46,702 |
| 2025-07-21 | 12,130.00 | 12,190.00 | 11,910.00 | 12,000.00 | 11,739.98 | 39,251 |
| 2025-07-18 | 12,200.00 | 12,200.00 | 11,910.00 | 12,040.00 | 11,779.11 | 69,810 |
| 2025-07-17 | 12,190.00 | 12,400.00 | 12,020.00 | 12,330.00 | 12,062.83 | 89,836 |
| 2025-07-16 | 12,380.00 | 12,580.00 | 12,040.00 | 12,270.00 | 12,004.13 | 243,852 |
| 2025-07-15 | 12,210.00 | 12,300.00 | 12,010.00 | 12,070.00 | 11,808.46 | 117,681 |
| 2025-07-14 | 12,260.00 | 12,400.00 | 11,900.00 | 12,110.00 | 11,847.59 | 341,164 |
| 2025-07-11 | 11,900.00 | 11,900.00 | 11,670.00 | 11,730.00 | 11,475.83 | 66,078 |
| 2025-07-10 | 12,000.00 | 12,000.00 | 11,710.00 | 11,900.00 | 11,642.15 | 47,122 |
| 2025-07-09 | 11,880.00 | 12,030.00 | 11,780.00 | 11,920.00 | 11,661.71 | 67,527 |
| 2025-07-08 | 11,570.00 | 11,900.00 | 11,570.00 | 11,880.00 | 11,622.58 | 78,347 |
| 2025-07-07 | 11,400.00 | 11,800.00 | 11,330.00 | 11,700.00 | 11,446.48 | 41,438 |
| 2025-07-04 | 11,850.00 | 11,880.00 | 11,500.00 | 11,510.00 | 11,260.60 | 46,824 |
| 2025-07-03 | 12,000.00 | 12,020.00 | 11,750.00 | 11,820.00 | 11,563.88 | 57,213 |
| 2025-07-02 | 12,010.00 | 12,070.00 | 11,660.00 | 11,830.00 | 11,573.66 | 98,273 |
| 2025-07-01 | 11,990.00 | 12,050.00 | 11,730.00 | 11,820.00 | 11,563.88 | 98,906 |
| 2025-06-30 | 11,590.00 | 12,190.00 | 11,420.00 | 11,970.00 | 11,710.63 | 569,755 |
| 2025-06-27 | 11,620.00 | 11,730.00 | 11,250.00 | 11,280.00 | 11,035.58 | 125,948 |
| 2025-06-26 | 11,750.00 | 11,900.00 | 11,410.00 | 11,620.00 | 11,368.21 | 161,711 |
| 2025-06-25 | 12,100.00 | 12,100.00 | 11,710.00 | 11,710.00 | 11,456.26 | 252,284 |
| 2025-06-24 | 12,250.00 | 12,370.00 | 12,000.00 | 12,100.00 | 11,837.81 | 400,592 |
| 2025-06-23 | 11,900.00 | 12,210.00 | 11,750.00 | 12,120.00 | 11,857.38 | 405,897 |
| 2025-06-20 | 11,550.00 | 13,500.00 | 11,480.00 | 12,270.00 | 12,004.13 | 4,971,344 |
| 2025-06-19 | 11,390.00 | 11,630.00 | 11,270.00 | 11,470.00 | 11,221.46 | 146,749 |
| 2025-06-18 | 11,100.00 | 11,300.00 | 11,080.00 | 11,280.00 | 11,035.58 | 62,077 |
| 2025-06-17 | 11,210.00 | 11,480.00 | 11,030.00 | 11,150.00 | 10,908.40 | 154,243 |
| 2025-06-16 | 11,050.00 | 11,270.00 | 10,850.00 | 11,240.00 | 10,996.45 | 122,917 |
| 2025-06-13 | 11,580.00 | 11,700.00 | 11,060.00 | 11,150.00 | 10,908.40 | 233,776 |
| 2025-06-12 | 11,580.00 | 11,610.00 | 11,390.00 | 11,450.00 | 11,201.90 | 130,934 |
| 2025-06-11 | 11,660.00 | 11,770.00 | 11,510.00 | 11,630.00 | 11,378.00 | 225,839 |
| 2025-06-10 | 11,360.00 | 11,520.00 | 11,130.00 | 11,510.00 | 11,260.60 | 141,571 |
| 2025-06-09 | 11,330.00 | 11,440.00 | 11,270.00 | 11,350.00 | 11,104.06 | 104,321 |
| 2025-06-05 | 11,700.00 | 11,700.00 | 11,240.00 | 11,260.00 | 11,016.01 | 203,900 |
| 2025-06-04 | 11,700.00 | 11,710.00 | 11,500.00 | 11,660.00 | 11,407.35 | 130,811 |
| 2025-06-02 | 11,480.00 | 11,790.00 | 11,470.00 | 11,610.00 | 11,358.43 | 204,840 |
| 2025-05-30 | 11,440.00 | 11,810.00 | 11,360.00 | 11,470.00 | 11,221.46 | 247,581 |
| 2025-05-29 | 11,640.00 | 11,670.00 | 11,480.00 | 11,500.00 | 11,250.81 | 144,138 |
| 2025-05-28 | 11,550.00 | 11,760.00 | 11,360.00 | 11,610.00 | 11,358.43 | 330,153 |
| 2025-05-27 | 11,120.00 | 11,640.00 | 11,080.00 | 11,420.00 | 11,172.55 | 257,075 |
| 2025-05-26 | 11,400.00 | 11,400.00 | 11,040.00 | 11,090.00 | 10,849.70 | 110,491 |
| 2025-05-23 | 11,210.00 | 11,600.00 | 11,020.00 | 11,240.00 | 10,996.45 | 203,862 |
| 2025-05-22 | 11,510.00 | 11,690.00 | 11,300.00 | 11,300.00 | 11,055.15 | 315,231 |
| 2025-05-21 | 11,470.00 | 11,560.00 | 11,270.00 | 11,420.00 | 11,172.55 | 204,584 |
| 2025-05-20 | 11,100.00 | 11,390.00 | 11,000.00 | 11,370.00 | 11,123.63 | 242,623 |
| 2025-05-19 | 11,070.00 | 11,140.00 | 10,600.00 | 10,990.00 | 10,751.86 | 173,430 |
| 2025-05-16 | 11,450.00 | 11,520.00 | 11,050.00 | 11,070.00 | 10,830.13 | 282,423 |
| 2025-05-15 | 11,610.00 | 11,650.00 | 11,230.00 | 11,380.00 | 11,133.41 | 425,384 |
| 2025-05-14 | 12,090.00 | 12,120.00 | 11,700.00 | 11,840.00 | 11,583.45 | 292,870 |
| 2025-05-13 | 12,050.00 | 12,140.00 | 11,620.00 | 12,120.00 | 11,857.38 | 395,380 |
| 2025-05-12 | 12,020.00 | 12,170.00 | 11,760.00 | 11,920.00 | 11,661.71 | 491,798 |
| 2025-05-09 | 12,350.00 | 12,350.00 | 11,890.00 | 11,950.00 | 11,691.06 | 776,632 |
| 2025-05-08 | 10,920.00 | 13,260.00 | 10,880.00 | 12,440.00 | 12,170.44 | 6,977,109 |
| 2025-05-07 | 11,070.00 | 11,170.00 | 10,890.00 | 10,920.00 | 10,683.38 | 139,393 |
| 2025-05-02 | 10,600.00 | 11,180.00 | 10,450.00 | 11,030.00 | 10,791.00 | 275,614 |
| 2025-04-30 | 10,760.00 | 11,050.00 | 10,560.00 | 10,560.00 | 10,331.18 | 199,769 |
| 2025-04-29 | 10,320.00 | 10,710.00 | 10,230.00 | 10,650.00 | 10,419.23 | 136,635 |
| 2025-04-28 | 10,640.00 | 10,690.00 | 10,170.00 | 10,240.00 | 10,018.11 | 166,799 |
| 2025-04-25 | 10,680.00 | 10,910.00 | 10,500.00 | 10,690.00 | 10,458.36 | 126,120 |
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.