BBC Co., Ltd. (KOSDAQ:318410)
South Korea · Delayed Price · Currency is KRW 5,690.00
-80.00 (-1.39%)
At close: Oct 30, 2026
BBC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,660.00 | 5,710.00 | 5,530.00 | 5,690.00 | 5,690.00 | -1.39% | 6,268 |
| Oct 29, 2026 | 5,850.00 | 5,850.00 | 5,660.00 | 5,770.00 | 5,770.00 | -1.70% | 5,965 |
| Oct 28, 2026 | 5,740.00 | 5,870.00 | 5,740.00 | 5,870.00 | 5,870.00 | 2.26% | 4,471 |
| Oct 27, 2026 | 5,680.00 | 5,770.00 | 5,610.00 | 5,740.00 | 5,740.00 | 1.06% | 6,113 |
| Oct 26, 2026 | 5,790.00 | 5,870.00 | 5,360.00 | 5,680.00 | 5,680.00 | -1.39% | 18,206 |
| Oct 23, 2026 | 5,710.00 | 5,840.00 | 5,650.00 | 5,760.00 | 5,760.00 | -1.37% | 10,267 |
| Oct 22, 2026 | 6,010.00 | 6,030.00 | 5,740.00 | 5,840.00 | 5,840.00 | -1.85% | 7,808 |
| Oct 21, 2026 | 5,980.00 | 6,025.00 | 5,850.00 | 5,950.00 | 5,950.00 | -0.34% | 10,529 |
| Oct 20, 2026 | 6,045.00 | 6,160.00 | 5,930.00 | 5,970.00 | 5,970.00 | -0.33% | 1,767 |
| Oct 19, 2026 | 5,910.00 | 6,000.00 | 5,910.00 | 5,990.00 | 5,990.00 | - | 7,385 |
| Oct 16, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1.53% | 1,375 |
| Oct 15, 2026 | 6,030.00 | 6,030.00 | 5,880.00 | 5,900.00 | 5,900.00 | -3.12% | 6,005 |
| Oct 14, 2026 | 6,110.00 | 6,180.00 | 6,020.00 | 6,090.00 | 6,090.00 | -0.49% | 1,413 |
| Oct 13, 2026 | 6,145.00 | 6,170.00 | 6,030.00 | 6,120.00 | 6,120.00 | -1.13% | 17,565 |
| Oct 12, 2026 | 6,190.00 | 6,240.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.32% | 3,680 |
| Oct 8, 2026 | 6,220.00 | 6,270.00 | 6,080.00 | 6,210.00 | 6,210.00 | -0.96% | 7,585 |
| Oct 7, 2026 | 6,250.00 | 6,270.00 | 6,180.00 | 6,270.00 | 6,270.00 | 1.46% | 1,732 |
| Oct 6, 2026 | 6,360.00 | 6,380.00 | 6,170.00 | 6,180.00 | 6,180.00 | -3.29% | 16,884 |
| Oct 2, 2026 | 6,480.00 | 6,480.00 | 6,210.00 | 6,390.00 | 6,390.00 | -0.47% | 5,295 |
| Oct 1, 2026 | 6,430.00 | 6,510.00 | 6,340.00 | 6,420.00 | 6,420.00 | -0.16% | 3,422 |
| Sep 30, 2026 | 6,370.00 | 6,460.00 | 6,350.00 | 6,430.00 | 6,430.00 | -0.31% | 1,472 |
| Sep 29, 2026 | 6,400.00 | 6,520.00 | 6,270.00 | 6,450.00 | 6,450.00 | -0.15% | 3,601 |
| Sep 28, 2026 | 6,450.00 | 6,490.00 | 6,300.00 | 6,460.00 | 6,460.00 | 0.16% | 4,020 |
| Sep 23, 2026 | 6,300.00 | 6,480.00 | 6,260.00 | 6,450.00 | 6,450.00 | 0.94% | 1,042 |
| Sep 22, 2026 | 6,280.00 | 6,390.00 | 6,220.00 | 6,390.00 | 6,390.00 | 2.90% | 3,481 |
| Sep 21, 2026 | 6,380.00 | 6,450.00 | 6,210.00 | 6,210.00 | 6,210.00 | -3.57% | 9,573 |
| Sep 18, 2026 | 6,410.00 | 6,440.00 | 6,350.00 | 6,440.00 | 6,440.00 | 0.63% | 616 |
| Sep 17, 2026 | 6,360.00 | 6,420.00 | 6,310.00 | 6,400.00 | 6,400.00 | 0.47% | 569 |
| Sep 16, 2026 | 6,380.00 | 6,380.00 | 6,270.00 | 6,370.00 | 6,370.00 | -0.16% | 1,103 |
| Sep 15, 2026 | 6,290.00 | 6,390.00 | 6,280.00 | 6,380.00 | 6,380.00 | - | 6,654 |
| Sep 14, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,380.00 | 6,380.00 | -0.62% | 12,319 |
| Sep 11, 2026 | 6,440.00 | 6,460.00 | 6,250.00 | 6,420.00 | 6,420.00 | -0.47% | 7,224 |
| Sep 10, 2026 | 6,510.00 | 6,510.00 | 6,310.00 | 6,450.00 | 6,450.00 | -0.92% | 4,779 |
| Sep 9, 2026 | 6,500.00 | 6,510.00 | 6,420.00 | 6,510.00 | 6,510.00 | -0.15% | 3,804 |
| Sep 8, 2026 | 6,540.00 | 6,540.00 | 6,480.00 | 6,520.00 | 6,520.00 | -0.31% | 1,125 |
| Sep 7, 2026 | 6,570.00 | 6,570.00 | 6,460.00 | 6,540.00 | 6,540.00 | -0.46% | 1,823 |
| Sep 4, 2026 | 6,400.00 | 6,570.00 | 6,400.00 | 6,570.00 | 6,570.00 | 1.39% | 3,425 |
| Sep 3, 2026 | 6,540.00 | 6,570.00 | 6,440.00 | 6,480.00 | 6,480.00 | -0.92% | 1,733 |
| Sep 2, 2026 | 6,550.00 | 6,550.00 | 6,440.00 | 6,540.00 | 6,540.00 | -0.15% | 1,832 |
| Sep 1, 2026 | 6,600.00 | 6,640.00 | 6,480.00 | 6,550.00 | 6,550.00 | -0.76% | 4,212 |
| Aug 31, 2026 | 6,630.00 | 6,630.00 | 6,530.00 | 6,600.00 | 6,600.00 | -0.45% | 3,331 |
| Aug 28, 2026 | 6,680.00 | 6,680.00 | 6,510.00 | 6,630.00 | 6,630.00 | -0.90% | 5,143 |
| Aug 27, 2026 | 6,600.00 | 6,720.00 | 6,430.00 | 6,690.00 | 6,690.00 | 1.36% | 14,532 |
| Aug 26, 2026 | 6,550.00 | 6,600.00 | 6,450.00 | 6,600.00 | 6,600.00 | 0.61% | 3,543 |
| Aug 25, 2026 | 6,540.00 | 6,560.00 | 6,440.00 | 6,560.00 | 6,560.00 | 0.15% | 5,624 |
| 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 |