BBC Co., Ltd. (KOSDAQ:318410)
South Korea · Delayed Price · Currency is KRW 5,770.00
-300.00 (-4.94%)
At close: Jul 20, 2026
BBC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,860.00 | 5,940.00 | 5,810.00 | 5,920.00 | 5,920.00 | 1.02% | 5,084 |
| Jun 10, 2026 | 5,910.00 | 5,920.00 | 5,820.00 | 5,860.00 | 5,860.00 | -0.85% | 7,426 |
| Jun 9, 2026 | 6,010.00 | 6,190.00 | 5,830.00 | 5,910.00 | 5,910.00 | -3.59% | 52,630 |
| Jun 8, 2026 | 6,280.00 | 6,280.00 | 5,970.00 | 6,130.00 | 6,130.00 | -3.77% | 13,875 |
| Jun 5, 2026 | 6,090.00 | 6,460.00 | 6,030.00 | 6,370.00 | 6,370.00 | 4.43% | 7,997 |
| Jun 4, 2026 | 6,180.00 | 6,310.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.81% | 8,069 |
| Jun 2, 2026 | 6,340.00 | 6,340.00 | 6,080.00 | 6,150.00 | 6,150.00 | -3.00% | 16,527 |
| Jun 1, 2026 | 6,680.00 | 6,690.00 | 6,340.00 | 6,340.00 | 6,340.00 | -5.09% | 22,476 |
| May 29, 2026 | 6,850.00 | 6,850.00 | 6,640.00 | 6,680.00 | 6,680.00 | -2.48% | 7,651 |
| May 28, 2026 | 6,800.00 | 6,860.00 | 6,690.00 | 6,850.00 | 6,850.00 | - | 7,770 |
| May 27, 2026 | 6,980.00 | 6,980.00 | 6,790.00 | 6,850.00 | 6,850.00 | -1.86% | 13,201 |
| May 26, 2026 | 7,080.00 | 7,080.00 | 6,950.00 | 6,980.00 | 6,980.00 | -0.29% | 10,232 |
| May 22, 2026 | 7,210.00 | 7,330.00 | 6,890.00 | 7,000.00 | 7,000.00 | -2.91% | 77,938 |
| May 21, 2026 | 7,310.00 | 7,340.00 | 7,210.00 | 7,210.00 | 7,210.00 | -1.37% | 10,446 |
| May 20, 2026 | 7,580.00 | 7,580.00 | 7,170.00 | 7,310.00 | 7,310.00 | -3.43% | 12,287 |
| May 19, 2026 | 7,150.00 | 7,580.00 | 7,000.00 | 7,570.00 | 7,570.00 | 6.02% | 47,603 |
| May 18, 2026 | 7,130.00 | 7,210.00 | 7,070.00 | 7,140.00 | 7,140.00 | -0.97% | 12,736 |
| May 15, 2026 | 7,300.00 | 7,320.00 | 7,060.00 | 7,210.00 | 7,210.00 | -1.37% | 18,844 |
| May 14, 2026 | 7,380.00 | 7,380.00 | 7,290.00 | 7,310.00 | 7,310.00 | -0.95% | 8,849 |
| May 13, 2026 | 7,420.00 | 7,490.00 | 7,290.00 | 7,380.00 | 7,380.00 | -1.34% | 19,429 |
| May 12, 2026 | 7,290.00 | 7,490.00 | 7,200.00 | 7,480.00 | 7,480.00 | 2.61% | 41,630 |
| May 11, 2026 | 7,260.00 | 7,340.00 | 7,140.00 | 7,290.00 | 7,290.00 | -0.27% | 13,325 |
| May 8, 2026 | 7,360.00 | 7,360.00 | 7,210.00 | 7,310.00 | 7,310.00 | 0.27% | 6,775 |
| May 7, 2026 | 7,290.00 | 7,290.00 | 7,100.00 | 7,290.00 | 7,290.00 | 0.97% | 12,665 |