BBIA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11,010.00 | 11,200.00 | 10,720.00 | 10,750.00 | 10,517.06 | 114,717 |
| 2025-04-23 | 11,050.00 | 11,150.00 | 10,700.00 | 10,950.00 | 10,712.73 | 92,602 |
| 2025-04-22 | 10,810.00 | 11,100.00 | 10,770.00 | 10,940.00 | 10,702.95 | 85,660 |
| 2025-04-21 | 11,320.00 | 11,320.00 | 10,950.00 | 11,030.00 | 10,791.00 | 128,051 |
| 2025-04-18 | 11,490.00 | 11,490.00 | 11,110.00 | 11,230.00 | 10,986.66 | 184,400 |
| 2025-04-17 | 10,930.00 | 11,800.00 | 10,930.00 | 11,370.00 | 11,123.63 | 749,003 |
| 2025-04-16 | 10,890.00 | 11,440.00 | 10,870.00 | 10,920.00 | 10,683.38 | 380,917 |
| 2025-04-15 | 10,960.00 | 11,650.00 | 10,630.00 | 10,990.00 | 10,751.86 | 808,733 |
| 2025-04-14 | 10,900.00 | 10,990.00 | 10,590.00 | 10,830.00 | 10,595.33 | 332,094 |
| 2025-04-11 | 9,900.00 | 11,100.00 | 9,740.00 | 10,630.00 | 10,399.66 | 918,663 |
| 2025-04-10 | 9,800.00 | 10,130.00 | 9,780.00 | 9,990.00 | 9,773.53 | 282,028 |
| 2025-04-09 | 10,130.00 | 10,370.00 | 9,290.00 | 9,410.00 | 9,206.10 | 414,675 |
| 2025-04-08 | 11,160.00 | 11,230.00 | 10,070.00 | 10,400.00 | 10,174.65 | 467,655 |
| 2025-04-07 | 11,350.00 | 12,000.00 | 10,700.00 | 10,850.00 | 10,614.90 | 1,003,529 |
| 2025-04-04 | 11,200.00 | 11,620.00 | 10,960.00 | 11,590.00 | 11,338.86 | 593,410 |
| 2025-04-03 | 10,690.00 | 11,570.00 | 10,680.00 | 11,300.00 | 11,055.15 | 579,604 |
| 2025-04-02 | 11,200.00 | 11,990.00 | 10,890.00 | 10,960.00 | 10,722.51 | 2,671,119 |
| 2025-04-01 | 10,100.00 | 11,780.00 | 10,090.00 | 11,200.00 | 10,957.31 | 3,388,733 |
| 2025-03-31 | 10,200.00 | 10,370.00 | 9,900.00 | 9,940.00 | 9,724.62 | 224,209 |
| 2025-03-28 | 10,030.00 | 10,410.00 | 9,830.00 | 10,370.00 | 10,145.30 | 228,721 |
| 2025-03-27 | 9,930.00 | 10,290.00 | 9,750.00 | 10,050.00 | 9,832.23 | 125,425 |
| 2025-03-26 | 10,280.00 | 10,460.00 | 9,900.00 | 9,930.00 | 9,714.83 | 232,499 |
| 2025-03-25 | 10,440.00 | 10,450.00 | 10,090.00 | 10,130.00 | 9,910.50 | 204,346 |
| 2025-03-24 | 9,980.00 | 10,700.00 | 9,980.00 | 10,400.00 | 10,174.65 | 547,098 |
| 2025-03-21 | 10,210.00 | 10,520.00 | 9,910.00 | 9,920.00 | 9,705.05 | 337,713 |
| 2025-03-20 | 9,710.00 | 10,180.00 | 9,690.00 | 10,100.00 | 9,881.15 | 320,831 |
| 2025-03-19 | 9,840.00 | 9,930.00 | 9,640.00 | 9,640.00 | 9,431.12 | 128,253 |
| 2025-03-18 | 9,990.00 | 10,080.00 | 9,710.00 | 9,820.00 | 9,607.22 | 95,488 |
| 2025-03-17 | 10,000.00 | 10,150.00 | 9,840.00 | 9,880.00 | 9,665.92 | 144,638 |
| 2025-03-14 | 10,100.00 | 10,220.00 | 9,960.00 | 10,000.00 | 9,783.32 | 129,549 |
| 2025-03-13 | 10,300.00 | 10,420.00 | 10,085.00 | 10,090.00 | 9,871.37 | 201,671 |
| 2025-03-12 | 10,000.00 | 10,570.00 | 9,930.00 | 10,300.00 | 10,076.81 | 490,674 |
| 2025-03-11 | 9,780.00 | 10,080.00 | 9,530.00 | 10,000.00 | 9,783.32 | 181,011 |
| 2025-03-10 | 9,690.00 | 10,090.00 | 9,690.00 | 10,050.00 | 9,832.23 | 188,559 |
| 2025-03-07 | 9,820.00 | 10,180.00 | 9,620.00 | 9,690.00 | 9,480.03 | 254,184 |
| 2025-03-06 | 9,800.00 | 10,150.00 | 9,580.00 | 9,820.00 | 9,607.22 | 349,973 |
| 2025-03-05 | 9,990.00 | 10,160.00 | 9,700.00 | 9,820.00 | 9,607.22 | 282,268 |
| 2025-03-04 | 10,010.00 | 10,330.00 | 9,860.00 | 10,020.00 | 9,802.88 | 400,381 |
| 2025-02-28 | 9,720.00 | 10,800.00 | 9,630.00 | 10,010.00 | 9,793.10 | 1,821,773 |
| 2025-02-27 | 9,640.00 | 10,570.00 | 9,590.00 | 9,910.00 | 9,695.27 | 2,428,953 |
| 2025-02-26 | 9,750.00 | 9,790.00 | 9,500.00 | 9,510.00 | 9,303.93 | 105,599 |
| 2025-02-25 | 9,440.00 | 10,350.00 | 9,390.00 | 9,740.00 | 9,528.95 | 767,259 |
| 2025-02-24 | 9,550.00 | 9,600.00 | 9,360.00 | 9,450.00 | 9,245.23 | 125,915 |
| 2025-02-21 | 9,600.00 | 9,940.00 | 9,450.00 | 9,720.00 | 9,509.38 | 342,849 |
| 2025-02-20 | 10,180.00 | 10,290.00 | 9,480.00 | 9,510.00 | 9,303.93 | 1,210,397 |
| 2025-02-19 | 9,190.00 | 9,340.00 | 9,160.00 | 9,290.00 | 9,088.70 | 72,316 |
| 2025-02-18 | 9,200.00 | 9,270.00 | 9,120.00 | 9,190.00 | 8,990.87 | 52,871 |
| 2025-02-17 | 9,100.00 | 9,310.00 | 9,090.00 | 9,200.00 | 9,000.65 | 50,980 |
| 2025-02-14 | 9,080.00 | 9,340.00 | 9,080.00 | 9,100.00 | 8,902.82 | 73,661 |
| 2025-02-13 | 9,100.00 | 9,190.00 | 9,030.00 | 9,070.00 | 8,873.47 | 48,884 |
| 2025-02-12 | 9,290.00 | 9,290.00 | 9,090.00 | 9,090.00 | 8,893.03 | 68,270 |
| 2025-02-11 | 9,300.00 | 9,460.00 | 9,220.00 | 9,350.00 | 9,147.40 | 66,957 |
| 2025-02-10 | 9,450.00 | 9,640.00 | 9,170.00 | 9,360.00 | 9,157.18 | 153,186 |
| 2025-02-07 | 9,200.00 | 9,210.00 | 9,000.00 | 9,030.00 | 8,834.33 | 68,126 |
| 2025-02-06 | 9,080.00 | 9,300.00 | 9,080.00 | 9,200.00 | 9,000.65 | 43,816 |
| 2025-02-05 | 9,270.00 | 9,310.00 | 9,060.00 | 9,170.00 | 8,971.30 | 44,062 |
| 2025-02-04 | 8,800.00 | 9,270.00 | 8,800.00 | 9,270.00 | 9,069.13 | 52,808 |
| 2025-02-03 | 9,070.00 | 9,090.00 | 8,770.00 | 8,830.00 | 8,638.67 | 50,736 |
| 2025-01-31 | 9,330.00 | 9,330.00 | 9,170.00 | 9,180.00 | 8,981.08 | 34,392 |
| 2025-01-24 | 9,380.00 | 9,470.00 | 9,060.00 | 9,330.00 | 9,127.83 | 63,939 |
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.