BBC Co., Ltd. (KOSDAQ:318410)
South Korea · Delayed Price · Currency is KRW 6,550.00
-50.00 (-0.76%)
At close: Aug 24, 2026
BBC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6,580.00 | 6,610.00 | 6,460.00 | 6,550.00 | 6,550.00 | -0.76% | 10,987 |
| Aug 21, 2026 | 6,780.00 | 6,780.00 | 6,560.00 | 6,600.00 | 6,600.00 | -3.37% | 9,020 |
| Aug 20, 2026 | 6,550.00 | 6,830.00 | 6,550.00 | 6,830.00 | 6,830.00 | 3.64% | 5,497 |
| Aug 19, 2026 | 6,680.00 | 6,740.00 | 6,470.00 | 6,590.00 | 6,590.00 | -1.64% | 5,305 |
| Aug 18, 2026 | 6,390.00 | 6,920.00 | 6,390.00 | 6,700.00 | 6,700.00 | 6.18% | 65,210 |
| Aug 14, 2026 | 6,150.00 | 6,480.00 | 5,950.00 | 6,310.00 | 6,310.00 | 2.77% | 44,774 |
| Aug 13, 2026 | 6,100.00 | 6,190.00 | 5,940.00 | 6,140.00 | 6,140.00 | 0.49% | 3,414 |
| Aug 12, 2026 | 5,940.00 | 6,140.00 | 5,940.00 | 6,110.00 | 6,110.00 | 2.86% | 5,119 |
| Aug 11, 2026 | 5,890.00 | 6,020.00 | 5,890.00 | 5,940.00 | 5,940.00 | - | 2,295 |
| Aug 10, 2026 | 5,820.00 | 5,980.00 | 5,780.00 | 5,940.00 | 5,940.00 | 2.24% | 6,216 |
| Aug 7, 2026 | 5,750.00 | 5,840.00 | 5,600.00 | 5,810.00 | 5,810.00 | 0.17% | 2,881 |
| Aug 6, 2026 | 5,570.00 | 5,820.00 | 5,560.00 | 5,800.00 | 5,800.00 | 1.75% | 2,117 |
| Aug 5, 2026 | 5,770.00 | 5,770.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.88% | 6,785 |
| Aug 4, 2026 | 5,500.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,650.00 | 0.71% | 4,410 |
| Aug 3, 2026 | 5,420.00 | 5,640.00 | 5,420.00 | 5,610.00 | 5,610.00 | 2.75% | 12,856 |
| Jul 31, 2026 | 5,410.00 | 5,480.00 | 5,330.00 | 5,460.00 | 5,460.00 | 4.00% | 10,810 |
| Jul 30, 2026 | 5,090.00 | 5,700.00 | 5,090.00 | 5,250.00 | 5,250.00 | -4.02% | 17,021 |
| Jul 29, 2026 | 5,560.00 | 5,880.00 | 5,210.00 | 5,470.00 | 5,470.00 | -1.97% | 13,917 |
| Jul 28, 2026 | 5,620.00 | 5,710.00 | 5,380.00 | 5,580.00 | 5,580.00 | -2.45% | 11,556 |
| Jul 27, 2026 | 5,800.00 | 5,940.00 | 5,660.00 | 5,720.00 | 5,720.00 | -1.72% | 8,957 |
| Jul 24, 2026 | 5,880.00 | 5,980.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.19% | 2,971 |
| Jul 23, 2026 | 5,860.00 | 5,980.00 | 5,750.00 | 5,890.00 | 5,890.00 | 0.68% | 2,674 |
| Jul 22, 2026 | 5,810.00 | 5,930.00 | 5,790.00 | 5,850.00 | 5,850.00 | 1.04% | 2,263 |
| Jul 21, 2026 | 5,770.00 | 5,950.00 | 5,600.00 | 5,790.00 | 5,790.00 | 0.35% | 6,568 |
| Jul 20, 2026 | 6,010.00 | 6,110.00 | 5,770.00 | 5,770.00 | 5,770.00 | -4.94% | 10,126 |
| Jul 16, 2026 | 5,730.00 | 6,170.00 | 5,700.00 | 6,070.00 | 6,070.00 | 5.75% | 11,980 |
| Jul 15, 2026 | 5,600.00 | 5,740.00 | 5,600.00 | 5,740.00 | 5,740.00 | 2.50% | 5,767 |
| Jul 14, 2026 | 5,760.00 | 5,770.00 | 5,380.00 | 5,600.00 | 5,600.00 | -2.95% | 9,741 |
| Jul 13, 2026 | 5,880.00 | 5,890.00 | 5,760.00 | 5,770.00 | 5,770.00 | -2.04% | 2,233 |
| Jul 10, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,890.00 | 5,890.00 | 3.51% | 5,168 |
| Jul 9, 2026 | 5,840.00 | 5,850.00 | 5,470.00 | 5,690.00 | 5,690.00 | -2.74% | 16,394 |
| Jul 8, 2026 | 5,800.00 | 5,950.00 | 5,720.00 | 5,850.00 | 5,850.00 | 1.56% | 8,929 |
| Jul 7, 2026 | 5,930.00 | 5,940.00 | 5,610.00 | 5,760.00 | 5,760.00 | -2.87% | 5,743 |
| Jul 6, 2026 | 5,770.00 | 5,950.00 | 5,760.00 | 5,930.00 | 5,930.00 | 2.77% | 4,698 |
| Jul 3, 2026 | 5,800.00 | 5,800.00 | 5,450.00 | 5,770.00 | 5,770.00 | -0.35% | 3,138 |
| Jul 2, 2026 | 5,870.00 | 5,880.00 | 5,790.00 | 5,790.00 | 5,790.00 | -1.36% | 5,269 |
| Jul 1, 2026 | 5,860.00 | 5,930.00 | 5,820.00 | 5,870.00 | 5,870.00 | 0.34% | 3,488 |
| Jun 30, 2026 | 5,860.00 | 5,870.00 | 5,740.00 | 5,850.00 | 5,850.00 | 0.69% | 2,999 |
| Jun 29, 2026 | 5,490.00 | 5,960.00 | 5,490.00 | 5,810.00 | 5,810.00 | 4.87% | 23,473 |
| Jun 26, 2026 | 5,600.00 | 5,610.00 | 5,400.00 | 5,540.00 | 5,540.00 | -1.07% | 14,674 |
| Jun 25, 2026 | 5,750.00 | 5,770.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.10% | 4,479 |
| Jun 24, 2026 | 5,700.00 | 5,820.00 | 5,600.00 | 5,720.00 | 5,720.00 | -0.17% | 10,841 |
| Jun 23, 2026 | 5,900.00 | 5,920.00 | 5,730.00 | 5,730.00 | 5,730.00 | -3.54% | 12,398 |
| Jun 22, 2026 | 6,100.00 | 6,190.00 | 5,870.00 | 5,940.00 | 5,940.00 | -2.62% | 6,374 |
| Jun 19, 2026 | 5,980.00 | 6,170.00 | 5,830.00 | 6,100.00 | 6,100.00 | 1.84% | 14,405 |
| Jun 18, 2026 | 6,300.00 | 6,320.00 | 5,850.00 | 5,990.00 | 5,990.00 | -4.77% | 42,294 |
| Jun 17, 2026 | 6,190.00 | 6,390.00 | 6,050.00 | 6,290.00 | 6,290.00 | 0.96% | 10,572 |
| Jun 16, 2026 | 6,140.00 | 6,240.00 | 6,080.00 | 6,230.00 | 6,230.00 | -0.16% | 6,732 |
| Jun 15, 2026 | 6,200.00 | 6,250.00 | 6,080.00 | 6,240.00 | 6,240.00 | 0.65% | 8,181 |
| Jun 12, 2026 | 5,930.00 | 6,230.00 | 5,930.00 | 6,200.00 | 6,200.00 | 4.73% | 13,192 |