BBC Co., Ltd. (KOSDAQ:318410)
South Korea · Delayed Price · Currency is KRW 7,500.00
-100.00 (-1.32%)
At close: Apr 30, 2026
BBC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7,600.00 | 7,650.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 16,002 |
| Apr 29, 2026 | 7,560.00 | 7,650.00 | 7,470.00 | 7,600.00 | 7,600.00 | 0.53% | 10,462 |
| Apr 28, 2026 | 7,550.00 | 7,700.00 | 7,480.00 | 7,560.00 | 7,560.00 | 0.13% | 15,353 |
| Apr 27, 2026 | 7,690.00 | 7,690.00 | 7,530.00 | 7,550.00 | 7,550.00 | -1.82% | 13,797 |
| Apr 24, 2026 | 7,270.00 | 7,800.00 | 7,260.00 | 7,690.00 | 7,690.00 | 5.78% | 69,966 |
| Apr 23, 2026 | 7,260.00 | 7,310.00 | 7,210.00 | 7,270.00 | 7,270.00 | 0.28% | 14,073 |
| Apr 22, 2026 | 7,300.00 | 7,320.00 | 7,160.00 | 7,250.00 | 7,250.00 | -1.36% | 10,266 |
| Apr 21, 2026 | 7,380.00 | 7,440.00 | 7,290.00 | 7,350.00 | 7,350.00 | 0.14% | 7,899 |
| Apr 20, 2026 | 7,350.00 | 7,380.00 | 7,300.00 | 7,340.00 | 7,340.00 | -0.27% | 5,104 |
| Apr 17, 2026 | 7,340.00 | 7,380.00 | 7,270.00 | 7,360.00 | 7,360.00 | 0.27% | 20,820 |
| Apr 16, 2026 | 7,320.00 | 7,360.00 | 7,290.00 | 7,340.00 | 7,340.00 | 0.27% | 6,084 |
| Apr 15, 2026 | 7,240.00 | 7,350.00 | 7,200.00 | 7,320.00 | 7,320.00 | 1.53% | 19,430 |
| Apr 14, 2026 | 7,210.00 | 7,240.00 | 7,170.00 | 7,210.00 | 7,210.00 | - | 6,189 |
| Apr 13, 2026 | 7,110.00 | 7,230.00 | 7,070.00 | 7,210.00 | 7,210.00 | 0.70% | 3,367 |
| Apr 10, 2026 | 7,100.00 | 7,170.00 | 7,070.00 | 7,160.00 | 7,160.00 | 1.42% | 10,962 |
| Apr 9, 2026 | 7,180.00 | 7,230.00 | 7,050.00 | 7,060.00 | 7,060.00 | -1.67% | 15,591 |
| Apr 8, 2026 | 7,210.00 | 7,230.00 | 7,120.00 | 7,180.00 | 7,180.00 | 0.84% | 4,934 |
| Apr 7, 2026 | 7,100.00 | 7,190.00 | 7,060.00 | 7,120.00 | 7,120.00 | 0.71% | 16,350 |
| Apr 6, 2026 | 7,450.00 | 7,490.00 | 7,050.00 | 7,070.00 | 7,070.00 | -4.85% | 25,895 |
| Apr 3, 2026 | 7,340.00 | 7,440.00 | 7,210.00 | 7,430.00 | 7,430.00 | 0.95% | 18,308 |
| Apr 2, 2026 | 7,440.00 | 7,500.00 | 7,120.00 | 7,360.00 | 7,360.00 | -1.87% | 13,917 |
| Apr 1, 2026 | 7,250.00 | 7,500.00 | 7,210.00 | 7,500.00 | 7,500.00 | 4.46% | 17,569 |
| Mar 31, 2026 | 7,280.00 | 7,280.00 | 7,050.00 | 7,180.00 | 7,180.00 | -2.05% | 23,082 |
| Mar 30, 2026 | 7,690.00 | 7,690.00 | 7,310.00 | 7,330.00 | 7,330.00 | -6.62% | 22,770 |
| Mar 27, 2026 | 7,870.00 | 7,870.00 | 7,690.00 | 7,850.00 | 7,450.00 | 0.51% | 16,964 |
| Mar 26, 2026 | 7,850.00 | 7,850.00 | 7,710.00 | 7,810.00 | 7,412.04 | 0.51% | 9,089 |
| Mar 25, 2026 | 7,790.00 | 7,880.00 | 7,680.00 | 7,770.00 | 7,374.08 | 0.13% | 25,447 |
| Mar 24, 2026 | 7,730.00 | 7,780.00 | 7,630.00 | 7,760.00 | 7,364.59 | 0.65% | 10,508 |
| Mar 23, 2026 | 7,730.00 | 7,730.00 | 7,520.00 | 7,710.00 | 7,317.13 | -1.28% | 21,110 |
| Mar 20, 2026 | 7,810.00 | 7,810.00 | 7,710.00 | 7,810.00 | 7,412.04 | - | 16,863 |
| Mar 19, 2026 | 7,760.00 | 7,860.00 | 7,650.00 | 7,810.00 | 7,412.04 | -0.64% | 14,665 |
| Mar 18, 2026 | 7,810.00 | 7,870.00 | 7,660.00 | 7,860.00 | 7,459.49 | 0.64% | 32,408 |
| Mar 17, 2026 | 8,070.00 | 8,090.00 | 7,530.00 | 7,810.00 | 7,412.04 | -2.01% | 69,582 |
| Mar 16, 2026 | 7,170.00 | 8,190.00 | 7,150.00 | 7,970.00 | 7,563.89 | 10.69% | 203,578 |
| Mar 13, 2026 | 7,190.00 | 7,230.00 | 7,070.00 | 7,200.00 | 6,833.12 | -0.55% | 25,455 |
| Mar 12, 2026 | 7,150.00 | 7,240.00 | 7,020.00 | 7,240.00 | 6,871.08 | 1.12% | 20,670 |
| Mar 11, 2026 | 7,170.00 | 7,190.00 | 6,980.00 | 7,160.00 | 6,795.16 | 0.42% | 14,405 |
| Mar 10, 2026 | 6,940.00 | 7,130.00 | 6,940.00 | 7,130.00 | 6,766.69 | 1.13% | 20,918 |
| Mar 9, 2026 | 6,950.00 | 7,050.00 | 6,670.00 | 7,050.00 | 6,690.76 | -0.42% | 20,314 |
| Mar 6, 2026 | 7,070.00 | 7,080.00 | 6,910.00 | 7,080.00 | 6,719.24 | -0.14% | 8,270 |
| Mar 5, 2026 | 6,760.00 | 7,090.00 | 6,760.00 | 7,090.00 | 6,728.73 | 7.10% | 28,491 |
| Mar 4, 2026 | 7,240.00 | 7,240.00 | 6,620.00 | 6,620.00 | 6,282.68 | -9.44% | 53,781 |
| Mar 3, 2026 | 7,340.00 | 7,340.00 | 7,100.00 | 7,310.00 | 6,937.52 | -0.68% | 22,432 |
| Feb 27, 2026 | 7,320.00 | 7,360.00 | 7,210.00 | 7,360.00 | 6,984.97 | 0.96% | 11,369 |
| Feb 26, 2026 | 7,380.00 | 7,380.00 | 7,280.00 | 7,290.00 | 6,918.54 | -0.41% | 12,087 |
| Feb 25, 2026 | 7,330.00 | 7,330.00 | 7,260.00 | 7,320.00 | 6,947.01 | -0.14% | 11,572 |
| Feb 24, 2026 | 7,340.00 | 7,340.00 | 7,260.00 | 7,330.00 | 6,956.50 | -0.14% | 11,853 |
| Feb 23, 2026 | 7,350.00 | 7,350.00 | 7,270.00 | 7,340.00 | 6,965.99 | -0.14% | 9,797 |
| Feb 20, 2026 | 7,410.00 | 7,420.00 | 7,280.00 | 7,350.00 | 6,975.48 | -0.41% | 17,344 |
| Feb 19, 2026 | 7,430.00 | 7,430.00 | 7,300.00 | 7,380.00 | 7,003.95 | -0.67% | 17,191 |