BBIA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9,110.00 | 9,850.00 | 9,110.00 | 9,740.00 | 9,376.08 | 109,401 |
| 2024-10-25 | 10,080.00 | 10,140.00 | 9,270.00 | 9,420.00 | 9,068.03 | 209,232 |
| 2024-10-24 | 10,980.00 | 11,000.00 | 10,040.00 | 10,100.00 | 9,722.63 | 204,504 |
| 2024-10-23 | 11,410.00 | 11,430.00 | 11,020.00 | 11,070.00 | 10,656.38 | 98,313 |
| 2024-10-22 | 11,840.00 | 12,050.00 | 11,380.00 | 11,390.00 | 10,964.43 | 103,022 |
| 2024-10-21 | 12,180.00 | 12,310.00 | 11,880.00 | 11,960.00 | 11,513.13 | 75,282 |
| 2024-10-18 | 12,170.00 | 12,600.00 | 12,120.00 | 12,180.00 | 11,724.91 | 150,655 |
| 2024-10-17 | 12,070.00 | 12,500.00 | 12,040.00 | 12,170.00 | 11,715.28 | 103,718 |
| 2024-10-16 | 12,230.00 | 12,340.00 | 12,020.00 | 12,070.00 | 11,619.02 | 51,048 |
| 2024-10-15 | 12,290.00 | 12,400.00 | 12,200.00 | 12,230.00 | 11,773.04 | 60,555 |
| 2024-10-14 | 12,550.00 | 12,550.00 | 12,110.00 | 12,290.00 | 11,830.80 | 68,368 |
| 2024-10-11 | 12,990.00 | 13,080.00 | 12,510.00 | 12,520.00 | 12,052.21 | 163,850 |
| 2024-10-10 | 13,050.00 | 13,180.00 | 13,010.00 | 13,020.00 | 12,533.53 | 88,472 |
| 2024-10-08 | 13,050.00 | 13,250.00 | 13,050.00 | 13,050.00 | 12,562.40 | 84,270 |
| 2024-10-07 | 13,200.00 | 13,410.00 | 13,020.00 | 13,300.00 | 12,803.06 | 104,321 |
| 2024-10-04 | 13,200.00 | 13,410.00 | 12,950.00 | 12,980.00 | 12,495.02 | 158,389 |
| 2024-10-02 | 13,720.00 | 13,720.00 | 13,180.00 | 13,240.00 | 12,745.31 | 160,774 |
| 2024-09-30 | 14,330.00 | 14,450.00 | 13,750.00 | 13,920.00 | 13,399.90 | 451,249 |
| 2024-09-27 | 13,900.00 | 14,220.00 | 13,720.00 | 14,190.00 | 13,659.81 | 658,659 |
| 2024-09-26 | 13,780.00 | 13,870.00 | 13,450.00 | 13,700.00 | 13,188.12 | 326,465 |
| 2024-09-25 | 13,020.00 | 14,300.00 | 13,020.00 | 13,540.00 | 13,034.10 | 1,104,419 |
| 2024-09-24 | 13,330.00 | 13,340.00 | 12,880.00 | 13,000.00 | 12,514.27 | 157,492 |
| 2024-09-23 | 13,510.00 | 13,840.00 | 13,290.00 | 13,340.00 | 12,841.57 | 162,958 |
| 2024-09-20 | 13,490.00 | 14,020.00 | 13,330.00 | 13,330.00 | 12,831.94 | 292,620 |
| 2024-09-19 | 13,830.00 | 13,830.00 | 12,960.00 | 13,350.00 | 12,851.20 | 216,463 |
| 2024-09-13 | 14,100.00 | 14,170.00 | 13,730.00 | 13,730.00 | 13,217.00 | 205,088 |
| 2024-09-12 | 14,020.00 | 14,340.00 | 13,900.00 | 14,100.00 | 13,573.17 | 304,070 |
| 2024-09-11 | 13,990.00 | 14,700.00 | 13,910.00 | 13,930.00 | 13,409.52 | 653,275 |
| 2024-09-10 | 14,770.00 | 14,980.00 | 13,770.00 | 13,770.00 | 13,255.50 | 863,001 |
| 2024-09-09 | 14,060.00 | 15,390.00 | 14,030.00 | 14,610.00 | 14,064.12 | 2,990,395 |
| 2024-09-06 | 13,430.00 | 14,700.00 | 12,880.00 | 14,440.00 | 13,900.47 | 2,837,651 |
| 2024-09-05 | 14,230.00 | 14,970.00 | 13,650.00 | 13,680.00 | 13,168.87 | 1,214,630 |
| 2024-09-04 | 12,920.00 | 15,460.00 | 12,700.00 | 14,230.00 | 13,698.32 | 5,207,198 |
| 2024-09-03 | 12,540.00 | 15,100.00 | 12,480.00 | 13,600.00 | 13,091.85 | 4,411,130 |
| 2024-09-02 | 12,150.00 | 13,670.00 | 11,900.00 | 12,670.00 | 12,196.60 | 795,592 |
| 2024-08-30 | 11,720.00 | 12,030.00 | 11,700.00 | 11,880.00 | 11,436.12 | 86,317 |
| 2024-08-29 | 12,150.00 | 12,430.00 | 11,720.00 | 11,720.00 | 11,282.10 | 105,957 |
| 2024-08-28 | 12,650.00 | 12,670.00 | 12,240.00 | 12,240.00 | 11,782.67 | 86,982 |
| 2024-08-27 | 12,610.00 | 12,730.00 | 12,250.00 | 12,650.00 | 12,177.35 | 64,940 |
| 2024-08-26 | 13,300.00 | 13,300.00 | 12,540.00 | 12,540.00 | 12,071.46 | 102,757 |
| 2024-08-23 | 13,110.00 | 13,300.00 | 13,020.00 | 13,110.00 | 12,620.16 | 69,878 |
| 2024-08-22 | 13,690.00 | 13,950.00 | 13,160.00 | 13,310.00 | 12,812.69 | 127,535 |
| 2024-08-21 | 13,520.00 | 13,740.00 | 13,370.00 | 13,590.00 | 13,082.23 | 97,200 |
| 2024-08-20 | 14,200.00 | 14,220.00 | 13,910.00 | 13,910.00 | 13,390.27 | 111,243 |
| 2024-08-19 | 14,270.00 | 14,450.00 | 13,870.00 | 14,050.00 | 13,525.04 | 128,655 |
| 2024-08-16 | 14,840.00 | 16,260.00 | 14,200.00 | 14,230.00 | 13,698.32 | 1,167,667 |
| 2024-08-14 | 13,550.00 | 13,850.00 | 13,360.00 | 13,500.00 | 12,995.59 | 168,277 |
| 2024-08-13 | 14,080.00 | 14,080.00 | 13,080.00 | 13,280.00 | 12,783.81 | 141,310 |
| 2024-08-12 | 13,910.00 | 14,400.00 | 13,680.00 | 13,990.00 | 13,467.28 | 168,180 |
| 2024-08-09 | 13,150.00 | 14,540.00 | 13,150.00 | 13,760.00 | 13,245.88 | 314,457 |
| 2024-08-08 | 13,200.00 | 13,400.00 | 12,780.00 | 12,900.00 | 12,418.01 | 76,263 |
| 2024-08-07 | 13,040.00 | 13,900.00 | 12,770.00 | 13,360.00 | 12,860.82 | 226,420 |
| 2024-08-06 | 12,250.00 | 13,250.00 | 12,160.00 | 13,170.00 | 12,677.92 | 192,231 |
| 2024-08-05 | 14,700.00 | 14,700.00 | 11,400.00 | 12,100.00 | 11,647.90 | 325,763 |
| 2024-08-02 | 15,600.00 | 15,700.00 | 14,840.00 | 14,840.00 | 14,285.52 | 153,986 |
| 2024-08-01 | 15,610.00 | 17,100.00 | 15,600.00 | 16,000.00 | 15,402.18 | 673,508 |
| 2024-07-31 | 15,640.00 | 16,040.00 | 15,500.00 | 15,520.00 | 14,940.12 | 113,003 |
| 2024-07-30 | 16,300.00 | 16,550.00 | 15,800.00 | 15,810.00 | 15,219.28 | 200,246 |
| 2024-07-29 | 15,700.00 | 16,820.00 | 15,680.00 | 16,400.00 | 15,787.24 | 326,777 |
| 2024-07-26 | 16,320.00 | 16,500.00 | 15,680.00 | 15,680.00 | 15,094.14 | 131,299 |
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.