BBC Co., Ltd. (KOSDAQ:318410)
South Korea · Delayed Price · Currency is KRW 7,430.00
-40.00 (-0.54%)
At close: Jan 30, 2026
BBC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,460.00 | 7,470.00 | 7,370.00 | 7,430.00 | 7,430.00 | -0.54% | 9,934 |
| Jan 29, 2026 | 7,390.00 | 7,470.00 | 7,250.00 | 7,470.00 | 7,470.00 | 0.95% | 14,453 |
| Jan 28, 2026 | 7,490.00 | 7,490.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.07% | 21,442 |
| Jan 27, 2026 | 7,480.00 | 7,490.00 | 7,330.00 | 7,480.00 | 7,480.00 | - | 14,450 |
| Jan 26, 2026 | 7,380.00 | 7,480.00 | 7,330.00 | 7,480.00 | 7,480.00 | 1.36% | 8,876 |
| Jan 23, 2026 | 7,250.00 | 7,380.00 | 7,220.00 | 7,380.00 | 7,380.00 | 1.10% | 18,077 |
| Jan 22, 2026 | 7,250.00 | 7,300.00 | 7,160.00 | 7,300.00 | 7,300.00 | 0.69% | 13,446 |
| Jan 21, 2026 | 7,210.00 | 7,250.00 | 7,150.00 | 7,250.00 | 7,250.00 | -1.09% | 18,584 |
| Jan 20, 2026 | 7,250.00 | 7,350.00 | 7,220.00 | 7,330.00 | 7,330.00 | - | 4,926 |
| Jan 19, 2026 | 7,400.00 | 7,400.00 | 7,190.00 | 7,330.00 | 7,330.00 | -0.95% | 10,148 |
| Jan 16, 2026 | 7,400.00 | 7,400.00 | 7,220.00 | 7,400.00 | 7,400.00 | - | 11,163 |
| Jan 15, 2026 | 7,340.00 | 7,410.00 | 7,240.00 | 7,400.00 | 7,400.00 | 0.54% | 7,205 |
| Jan 14, 2026 | 7,370.00 | 7,370.00 | 7,180.00 | 7,360.00 | 7,360.00 | -0.27% | 13,608 |
| Jan 13, 2026 | 7,180.00 | 7,380.00 | 7,160.00 | 7,380.00 | 7,380.00 | 3.22% | 12,039 |
| Jan 12, 2026 | 7,490.00 | 7,490.00 | 7,150.00 | 7,150.00 | 7,150.00 | -4.67% | 60,869 |
| Jan 9, 2026 | 7,580.00 | 7,580.00 | 7,480.00 | 7,500.00 | 7,500.00 | -0.79% | 6,250 |
| Jan 8, 2026 | 7,650.00 | 7,700.00 | 7,460.00 | 7,560.00 | 7,560.00 | -1.05% | 16,604 |
| Jan 7, 2026 | 7,860.00 | 7,860.00 | 7,630.00 | 7,640.00 | 7,640.00 | -2.92% | 15,091 |
| Jan 6, 2026 | 7,900.00 | 7,900.00 | 7,760.00 | 7,870.00 | 7,870.00 | -0.63% | 10,364 |
| Jan 5, 2026 | 7,850.00 | 7,990.00 | 7,790.00 | 7,920.00 | 7,920.00 | 0.13% | 6,657 |
| Jan 2, 2026 | 7,800.00 | 7,910.00 | 7,770.00 | 7,910.00 | 7,910.00 | 1.41% | 12,032 |
| Dec 30, 2025 | 7,680.00 | 7,830.00 | 7,680.00 | 7,800.00 | 7,800.00 | 0.39% | 5,736 |
| Dec 29, 2025 | 7,770.00 | 7,880.00 | 7,650.00 | 7,770.00 | 7,770.00 | -1.65% | 8,540 |
| Dec 26, 2025 | 7,900.00 | 7,970.00 | 7,860.00 | 7,900.00 | 7,900.00 | - | 10,679 |
| Dec 24, 2025 | 7,890.00 | 7,950.00 | 7,860.00 | 7,900.00 | 7,900.00 | - | 8,554 |
| Dec 23, 2025 | 7,880.00 | 7,950.00 | 7,820.00 | 7,900.00 | 7,900.00 | -1.25% | 11,575 |
| Dec 22, 2025 | 8,000.00 | 8,010.00 | 7,930.00 | 8,000.00 | 8,000.00 | 0.88% | 2,702 |
| Dec 19, 2025 | 7,840.00 | 7,950.00 | 7,840.00 | 7,930.00 | 7,930.00 | 1.15% | 7,550 |
| Dec 18, 2025 | 7,950.00 | 7,950.00 | 7,700.00 | 7,840.00 | 7,840.00 | -1.51% | 10,184 |
| Dec 17, 2025 | 7,980.00 | 7,980.00 | 7,900.00 | 7,960.00 | 7,960.00 | -0.25% | 2,971 |
| Dec 16, 2025 | 7,970.00 | 7,980.00 | 7,800.00 | 7,980.00 | 7,980.00 | 1.14% | 5,997 |
| Dec 15, 2025 | 8,000.00 | 8,000.00 | 7,890.00 | 7,890.00 | 7,890.00 | -1.38% | 6,095 |
| Dec 12, 2025 | 7,960.00 | 8,000.00 | 7,910.00 | 8,000.00 | 8,000.00 | 0.63% | 2,350 |
| Dec 11, 2025 | 7,940.00 | 7,980.00 | 7,900.00 | 7,950.00 | 7,950.00 | 0.13% | 3,149 |
| Dec 10, 2025 | 7,940.00 | 7,940.00 | 7,820.00 | 7,940.00 | 7,940.00 | - | 4,483 |
| Dec 9, 2025 | 7,910.00 | 7,940.00 | 7,790.00 | 7,940.00 | 7,940.00 | 0.38% | 4,650 |
| Dec 8, 2025 | 7,780.00 | 7,910.00 | 7,780.00 | 7,910.00 | 7,910.00 | 0.76% | 7,943 |
| Dec 5, 2025 | 7,780.00 | 7,850.00 | 7,770.00 | 7,850.00 | 7,850.00 | 0.90% | 4,232 |
| Dec 4, 2025 | 7,860.00 | 7,870.00 | 7,740.00 | 7,780.00 | 7,780.00 | -1.02% | 7,776 |
| Dec 3, 2025 | 7,840.00 | 7,870.00 | 7,810.00 | 7,860.00 | 7,860.00 | 0.38% | 13,064 |
| Dec 2, 2025 | 7,800.00 | 7,870.00 | 7,750.00 | 7,830.00 | 7,830.00 | 0.38% | 5,388 |
| Dec 1, 2025 | 7,720.00 | 7,810.00 | 7,720.00 | 7,800.00 | 7,800.00 | 1.04% | 6,080 |
| Nov 28, 2025 | 7,760.00 | 7,760.00 | 7,650.00 | 7,720.00 | 7,720.00 | -0.52% | 17,923 |
| Nov 27, 2025 | 7,720.00 | 7,760.00 | 7,660.00 | 7,760.00 | 7,760.00 | 0.52% | 9,789 |
| Nov 26, 2025 | 7,730.00 | 7,780.00 | 7,600.00 | 7,720.00 | 7,720.00 | -0.13% | 10,784 |
| Nov 25, 2025 | 7,620.00 | 7,770.00 | 7,600.00 | 7,730.00 | 7,730.00 | 1.58% | 13,574 |
| Nov 24, 2025 | 7,740.00 | 7,790.00 | 7,600.00 | 7,610.00 | 7,610.00 | -2.56% | 15,532 |
| Nov 21, 2025 | 7,920.00 | 7,920.00 | 7,700.00 | 7,810.00 | 7,810.00 | -1.76% | 11,247 |
| Nov 20, 2025 | 7,840.00 | 8,020.00 | 7,800.00 | 7,950.00 | 7,950.00 | 0.63% | 4,747 |
| Nov 19, 2025 | 7,920.00 | 7,920.00 | 7,700.00 | 7,900.00 | 7,900.00 | -0.88% | 12,473 |