BBIA Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,600.00 | 7,030.00 | 6,600.00 | 6,950.00 | 6,950.00 | 2,082 |
| 2026-10-16 | 6,580.00 | 7,020.00 | 6,580.00 | 6,880.00 | 6,880.00 | 10,256 |
| 2026-10-15 | 7,060.00 | 7,060.00 | 6,680.00 | 6,750.00 | 6,750.00 | 14,216 |
| 2026-10-14 | 7,120.00 | 7,250.00 | 7,060.00 | 7,060.00 | 7,060.00 | 4,594 |
| 2026-10-13 | 6,720.00 | 7,340.00 | 6,720.00 | 7,340.00 | 7,340.00 | 15,484 |
| 2026-10-12 | 7,280.00 | 7,480.00 | 7,180.00 | 7,180.00 | 7,180.00 | 5,287 |
| 2026-10-08 | 7,450.00 | 7,450.00 | 7,340.00 | 7,350.00 | 7,350.00 | 3,511 |
| 2026-10-07 | 7,160.00 | 7,500.00 | 7,160.00 | 7,430.00 | 7,430.00 | 18,219 |
| 2026-10-06 | 7,380.00 | 7,380.00 | 7,270.00 | 7,380.00 | 7,380.00 | 4,203 |
| 2026-10-02 | 7,250.00 | 7,380.00 | 7,210.00 | 7,380.00 | 7,380.00 | 6,707 |
| 2026-10-01 | 7,220.00 | 7,480.00 | 7,010.00 | 7,250.00 | 7,250.00 | 6,600 |
| 2026-09-30 | 7,130.00 | 7,430.00 | 7,130.00 | 7,240.00 | 7,240.00 | 7,871 |
| 2026-09-29 | 7,210.00 | 7,240.00 | 7,120.00 | 7,130.00 | 7,130.00 | 6,777 |
| 2026-09-28 | 7,200.00 | 7,330.00 | 7,190.00 | 7,240.00 | 7,240.00 | 9,739 |
| 2026-09-23 | 7,270.00 | 7,290.00 | 7,190.00 | 7,200.00 | 7,200.00 | 5,147 |
| 2026-09-22 | 7,270.00 | 7,290.00 | 7,230.00 | 7,260.00 | 7,260.00 | 4,854 |
| 2026-09-21 | 7,400.00 | 7,400.00 | 7,200.00 | 7,250.00 | 7,250.00 | 4,037 |
| 2026-09-18 | 7,290.00 | 7,400.00 | 7,220.00 | 7,290.00 | 7,290.00 | 7,230 |
| 2026-09-17 | 7,120.00 | 7,410.00 | 7,120.00 | 7,290.00 | 7,290.00 | 6,309 |
| 2026-09-16 | 7,180.00 | 7,250.00 | 7,100.00 | 7,120.00 | 7,120.00 | 5,993 |
| 2026-09-15 | 7,020.00 | 7,380.00 | 7,020.00 | 7,190.00 | 7,190.00 | 6,788 |
| 2026-09-14 | 7,280.00 | 7,590.00 | 7,060.00 | 7,250.00 | 7,250.00 | 13,838 |
| 2026-09-11 | 7,030.00 | 7,720.00 | 7,030.00 | 7,270.00 | 7,270.00 | 40,009 |
| 2026-09-10 | 7,580.00 | 7,580.00 | 7,170.00 | 7,270.00 | 7,270.00 | 8,764 |
| 2026-09-09 | 7,320.00 | 7,390.00 | 7,310.00 | 7,390.00 | 7,390.00 | 5,066 |
| 2026-09-08 | 7,270.00 | 7,530.00 | 7,270.00 | 7,320.00 | 7,320.00 | 11,185 |
| 2026-09-07 | 7,540.00 | 7,570.00 | 7,430.00 | 7,450.00 | 7,450.00 | 6,267 |
| 2026-09-04 | 7,300.00 | 7,850.00 | 7,300.00 | 7,500.00 | 7,500.00 | 9,358 |
| 2026-09-03 | 7,640.00 | 7,640.00 | 7,420.00 | 7,480.00 | 7,480.00 | 8,198 |
| 2026-09-02 | 7,620.00 | 7,850.00 | 7,580.00 | 7,600.00 | 7,600.00 | 17,506 |
| 2026-09-01 | 7,680.00 | 7,860.00 | 7,630.00 | 7,860.00 | 7,860.00 | 22,673 |
| 2026-08-31 | 7,800.00 | 7,960.00 | 7,620.00 | 7,700.00 | 7,700.00 | 21,844 |
| 2026-08-28 | 7,510.00 | 7,950.00 | 7,510.00 | 7,800.00 | 7,800.00 | 36,326 |
| 2026-08-27 | 7,600.00 | 7,720.00 | 7,510.00 | 7,510.00 | 7,510.00 | 16,883 |
| 2026-08-26 | 7,550.00 | 7,850.00 | 7,520.00 | 7,660.00 | 7,660.00 | 24,072 |
| 2026-08-25 | 7,240.00 | 7,700.00 | 7,240.00 | 7,660.00 | 7,660.00 | 17,903 |
| 2026-08-24 | 7,310.00 | 7,550.00 | 7,230.00 | 7,400.00 | 7,400.00 | 12,267 |
| 2026-08-21 | 7,410.00 | 7,610.00 | 7,400.00 | 7,410.00 | 7,410.00 | 9,602 |
| 2026-08-20 | 7,860.00 | 7,860.00 | 7,480.00 | 7,610.00 | 7,610.00 | 19,840 |
| 2026-08-19 | 7,860.00 | 7,860.00 | 7,440.00 | 7,530.00 | 7,530.00 | 30,753 |
| 2026-08-18 | 7,910.00 | 7,910.00 | 7,570.00 | 7,780.00 | 7,780.00 | 30,556 |
| 2026-08-14 | 7,910.00 | 8,140.00 | 7,760.00 | 7,780.00 | 7,780.00 | 29,097 |
| 2026-08-13 | 8,160.00 | 8,230.00 | 7,900.00 | 7,910.00 | 7,910.00 | 86,057 |
| 2026-08-12 | 7,770.00 | 8,800.00 | 7,700.00 | 8,090.00 | 8,090.00 | 562,472 |
| 2026-08-11 | 7,700.00 | 8,440.00 | 7,530.00 | 7,570.00 | 7,570.00 | 185,636 |
| 2026-08-10 | 7,510.00 | 7,570.00 | 7,400.00 | 7,560.00 | 7,560.00 | 14,328 |
| 2026-08-07 | 7,520.00 | 7,540.00 | 7,330.00 | 7,470.00 | 7,470.00 | 11,335 |
| 2026-08-06 | 7,450.00 | 7,500.00 | 7,290.00 | 7,480.00 | 7,480.00 | 12,121 |
| 2026-08-05 | 7,400.00 | 7,540.00 | 7,400.00 | 7,410.00 | 7,410.00 | 12,132 |
| 2026-08-04 | 7,180.00 | 7,480.00 | 7,180.00 | 7,400.00 | 7,400.00 | 7,295 |
| 2026-08-03 | 6,900.00 | 7,430.00 | 6,900.00 | 7,190.00 | 7,190.00 | 28,281 |
| 2026-07-31 | 6,840.00 | 7,150.00 | 6,670.00 | 7,100.00 | 7,100.00 | 44,072 |
| 2026-07-30 | 6,400.00 | 6,880.00 | 6,400.00 | 6,840.00 | 6,840.00 | 28,248 |
| 2026-07-29 | 6,660.00 | 7,310.00 | 6,470.00 | 6,640.00 | 6,640.00 | 57,542 |
| 2026-07-28 | 6,830.00 | 7,070.00 | 6,540.00 | 6,640.00 | 6,640.00 | 24,931 |
| 2026-07-27 | 7,000.00 | 7,270.00 | 6,880.00 | 7,080.00 | 7,080.00 | 9,328 |
| 2026-07-24 | 7,270.00 | 7,360.00 | 7,050.00 | 7,050.00 | 7,050.00 | 3,971 |
| 2026-07-23 | 6,810.00 | 7,280.00 | 6,810.00 | 7,270.00 | 7,270.00 | 10,673 |
| 2026-07-22 | 6,870.00 | 7,070.00 | 6,740.00 | 6,950.00 | 6,950.00 | 12,959 |
| 2026-07-21 | 6,680.00 | 6,980.00 | 6,680.00 | 6,870.00 | 6,870.00 | 24,306 |
Page 1 of 10 · 600 trading daysOlder →
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.