BBIA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,730.00 | 9,730.00 | 9,340.00 | 9,380.00 | 9,176.75 | 61,344 |
| 2025-01-22 | 9,880.00 | 9,890.00 | 9,620.00 | 9,660.00 | 9,450.68 | 85,225 |
| 2025-01-21 | 9,890.00 | 10,170.00 | 9,730.00 | 9,850.00 | 9,636.57 | 76,617 |
| 2025-01-20 | 9,880.00 | 9,950.00 | 9,800.00 | 9,890.00 | 9,675.70 | 40,038 |
| 2025-01-17 | 10,050.00 | 10,140.00 | 9,860.00 | 9,860.00 | 9,646.35 | 87,801 |
| 2025-01-16 | 10,000.00 | 10,080.00 | 9,800.00 | 10,010.00 | 9,793.10 | 98,797 |
| 2025-01-15 | 9,740.00 | 10,190.00 | 9,730.00 | 9,780.00 | 9,568.08 | 234,424 |
| 2025-01-14 | 9,660.00 | 9,790.00 | 9,600.00 | 9,720.00 | 9,509.38 | 74,187 |
| 2025-01-13 | 9,860.00 | 10,050.00 | 9,520.00 | 9,720.00 | 9,509.38 | 135,029 |
| 2025-01-10 | 10,150.00 | 10,300.00 | 9,900.00 | 9,910.00 | 9,695.27 | 198,477 |
| 2025-01-09 | 9,740.00 | 11,570.00 | 9,650.00 | 10,230.00 | 10,008.33 | 2,779,492 |
| 2025-01-08 | 10,040.00 | 10,040.00 | 9,850.00 | 9,880.00 | 9,665.92 | 91,695 |
| 2025-01-07 | 10,010.00 | 10,140.00 | 9,840.00 | 9,910.00 | 9,695.27 | 99,683 |
| 2025-01-06 | 11,000.00 | 11,000.00 | 9,990.00 | 10,050.00 | 9,832.23 | 559,201 |
| 2025-01-03 | 9,870.00 | 9,870.00 | 9,620.00 | 9,780.00 | 9,568.08 | 73,714 |
| 2025-01-02 | 9,580.00 | 9,830.00 | 9,480.00 | 9,680.00 | 9,470.25 | 63,626 |
| 2024-12-30 | 9,030.00 | 9,580.00 | 8,970.00 | 9,560.00 | 9,352.85 | 70,219 |
| 2024-12-27 | 9,200.00 | 9,390.00 | 9,000.00 | 9,030.00 | 8,834.33 | 52,961 |
| 2024-12-26 | 9,580.00 | 9,610.00 | 9,310.00 | 9,350.00 | 9,000.65 | 54,362 |
| 2024-12-24 | 9,610.00 | 10,080.00 | 9,530.00 | 9,530.00 | 9,173.92 | 139,282 |
| 2024-12-23 | 9,560.00 | 9,640.00 | 9,430.00 | 9,530.00 | 9,173.92 | 36,530 |
| 2024-12-20 | 9,730.00 | 9,730.00 | 9,360.00 | 9,420.00 | 9,068.03 | 56,993 |
| 2024-12-19 | 9,510.00 | 10,190.00 | 9,310.00 | 9,640.00 | 9,279.81 | 173,827 |
| 2024-12-18 | 9,810.00 | 9,810.00 | 9,580.00 | 9,730.00 | 9,366.45 | 42,533 |
| 2024-12-17 | 9,800.00 | 9,800.00 | 9,550.00 | 9,720.00 | 9,356.83 | 58,532 |
| 2024-12-16 | 9,830.00 | 9,870.00 | 9,670.00 | 9,730.00 | 9,366.45 | 95,331 |
| 2024-12-13 | 9,630.00 | 9,800.00 | 9,420.00 | 9,720.00 | 9,356.83 | 89,383 |
| 2024-12-12 | 9,600.00 | 9,690.00 | 9,410.00 | 9,630.00 | 9,270.19 | 82,823 |
| 2024-12-11 | 9,430.00 | 9,690.00 | 9,380.00 | 9,650.00 | 9,289.44 | 184,955 |
| 2024-12-10 | 8,040.00 | 9,300.00 | 8,040.00 | 9,180.00 | 8,837.00 | 418,253 |
| 2024-12-09 | 8,810.00 | 8,980.00 | 8,010.00 | 8,010.00 | 7,710.72 | 194,972 |
| 2024-12-06 | 9,570.00 | 9,800.00 | 9,070.00 | 9,100.00 | 8,759.99 | 212,890 |
| 2024-12-05 | 10,150.00 | 10,400.00 | 9,670.00 | 9,690.00 | 9,327.95 | 203,564 |
| 2024-12-04 | 9,950.00 | 10,200.00 | 9,610.00 | 10,200.00 | 9,818.89 | 389,491 |
| 2024-12-03 | 8,600.00 | 10,500.00 | 8,600.00 | 10,200.00 | 9,818.89 | 3,161,672 |
| 2024-12-02 | 8,860.00 | 9,100.00 | 8,600.00 | 8,600.00 | 8,278.67 | 41,689 |
| 2024-11-29 | 9,220.00 | 9,250.00 | 8,850.00 | 8,850.00 | 8,519.33 | 71,583 |
| 2024-11-28 | 9,240.00 | 9,270.00 | 9,000.00 | 9,270.00 | 8,923.64 | 35,752 |
| 2024-11-27 | 9,400.00 | 9,400.00 | 9,000.00 | 9,110.00 | 8,769.62 | 51,158 |
| 2024-11-26 | 9,160.00 | 9,310.00 | 9,020.00 | 9,220.00 | 8,875.51 | 52,247 |
| 2024-11-25 | 9,020.00 | 9,270.00 | 8,940.00 | 9,130.00 | 8,788.87 | 66,682 |
| 2024-11-22 | 8,800.00 | 9,060.00 | 8,750.00 | 8,860.00 | 8,528.96 | 56,191 |
| 2024-11-21 | 9,000.00 | 9,000.00 | 8,730.00 | 8,780.00 | 8,451.95 | 54,701 |
| 2024-11-20 | 8,910.00 | 9,160.00 | 8,850.00 | 9,020.00 | 8,682.98 | 79,102 |
| 2024-11-19 | 9,120.00 | 9,140.00 | 8,970.00 | 9,030.00 | 8,692.61 | 63,375 |
| 2024-11-18 | 8,920.00 | 9,170.00 | 8,780.00 | 9,120.00 | 8,779.24 | 148,994 |
| 2024-11-15 | 8,370.00 | 10,370.00 | 8,370.00 | 9,100.00 | 8,759.99 | 1,446,462 |
| 2024-11-14 | 8,800.00 | 9,040.00 | 8,440.00 | 8,480.00 | 8,163.16 | 66,472 |
| 2024-11-13 | 8,910.00 | 9,220.00 | 8,740.00 | 8,840.00 | 8,509.71 | 78,162 |
| 2024-11-12 | 9,800.00 | 9,860.00 | 9,040.00 | 9,040.00 | 8,702.23 | 164,027 |
| 2024-11-11 | 10,600.00 | 10,600.00 | 9,800.00 | 9,860.00 | 9,491.59 | 152,697 |
| 2024-11-08 | 10,600.00 | 10,840.00 | 10,440.00 | 10,700.00 | 10,300.21 | 129,122 |
| 2024-11-07 | 10,140.00 | 11,130.00 | 9,980.00 | 10,640.00 | 10,242.45 | 580,966 |
| 2024-11-06 | 10,190.00 | 10,600.00 | 10,050.00 | 10,150.00 | 9,770.76 | 157,461 |
| 2024-11-05 | 10,540.00 | 10,780.00 | 10,350.00 | 10,350.00 | 9,963.29 | 182,723 |
| 2024-11-04 | 10,410.00 | 11,060.00 | 10,300.00 | 10,750.00 | 10,348.34 | 410,707 |
| 2024-11-01 | 10,500.00 | 12,220.00 | 10,200.00 | 10,200.00 | 9,818.89 | 2,643,427 |
| 2024-10-31 | 9,590.00 | 9,920.00 | 9,450.00 | 9,710.00 | 9,347.20 | 81,386 |
| 2024-10-30 | 9,740.00 | 9,940.00 | 9,710.00 | 9,750.00 | 9,385.70 | 51,670 |
| 2024-10-29 | 9,780.00 | 9,820.00 | 9,510.00 | 9,820.00 | 9,453.09 | 70,092 |
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.