BBC Co., Ltd. (KOSDAQ:318410)
South Korea · Delayed Price · Currency is KRW 6,440.00
+40.00 (0.63%)
At close: Sep 18, 2026
BBC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |