BBC Co., Ltd. (KOSDAQ:318410)
South Korea · Delayed Price · Currency is KRW 7,310.00
-260.00 (-3.43%)
At close: May 20, 2026
BBC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7,630.00 | 7,630.00 | 7,220.00 | 7,220.00 | 7,220.00 | -4.37% | 20,708 |
| May 4, 2026 | 7,540.00 | 7,650.00 | 7,410.00 | 7,550.00 | 7,550.00 | 0.67% | 15,214 |
| 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% | 10,588 |
| 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% | 70,157 |
| 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% | 5,117 |
| Apr 17, 2026 | 7,340.00 | 7,380.00 | 7,270.00 | 7,360.00 | 7,360.00 | 0.27% | 21,321 |
| 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% | 19,446 |
| 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% | 5,098 |
| 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% | 18,309 |
| 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% | 17,770 |
| Mar 31, 2026 | 7,280.00 | 7,280.00 | 7,050.00 | 7,180.00 | 7,180.00 | -2.05% | 23,193 |
| Mar 30, 2026 | 7,690.00 | 7,690.00 | 7,310.00 | 7,330.00 | 7,330.00 | -6.62% | 24,150 |
| 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 |