BBIA Co., Ltd. (KOSDAQ:451250)
South Korea · Delayed Price · Currency is KRW 9,330.00
+100.00 (1.08%)
At close: Jan 23, 2026
BBIA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9,230.00 | 9,340.00 | 9,190.00 | 9,330.00 | 9,330.00 | 1.08% | 64,993 |
| Jan 22, 2026 | 9,090.00 | 9,390.00 | 9,090.00 | 9,230.00 | 9,230.00 | 1.65% | 98,881 |
| Jan 21, 2026 | 9,040.00 | 9,190.00 | 9,040.00 | 9,080.00 | 9,080.00 | -0.98% | 43,648 |
| Jan 20, 2026 | 9,020.00 | 9,250.00 | 8,980.00 | 9,170.00 | 9,170.00 | 2.00% | 44,565 |
| Jan 19, 2026 | 8,980.00 | 9,060.00 | 8,980.00 | 8,990.00 | 8,990.00 | -0.77% | 48,799 |
| Jan 16, 2026 | 9,150.00 | 9,170.00 | 9,040.00 | 9,060.00 | 9,060.00 | -0.77% | 59,030 |
| Jan 15, 2026 | 9,270.00 | 9,270.00 | 9,090.00 | 9,130.00 | 9,130.00 | -0.98% | 68,909 |
| Jan 14, 2026 | 9,230.00 | 9,350.00 | 9,190.00 | 9,220.00 | 9,220.00 | - | 60,346 |
| Jan 13, 2026 | 9,280.00 | 9,380.00 | 9,210.00 | 9,220.00 | 9,220.00 | -0.65% | 49,489 |
| Jan 12, 2026 | 9,290.00 | 9,400.00 | 9,220.00 | 9,280.00 | 9,280.00 | -0.54% | 61,898 |
| Jan 9, 2026 | 9,390.00 | 9,490.00 | 9,210.00 | 9,330.00 | 9,330.00 | -0.53% | 68,764 |
| Jan 8, 2026 | 9,500.00 | 9,570.00 | 9,300.00 | 9,380.00 | 9,380.00 | -1.26% | 145,420 |
| Jan 7, 2026 | 9,260.00 | 10,780.00 | 9,150.00 | 9,500.00 | 9,500.00 | 1.50% | 1,494,133 |
| Jan 6, 2026 | 9,710.00 | 9,710.00 | 9,350.00 | 9,360.00 | 9,360.00 | -3.70% | 102,325 |
| Jan 5, 2026 | 9,890.00 | 9,960.00 | 9,640.00 | 9,720.00 | 9,720.00 | -2.80% | 185,633 |
| Jan 2, 2026 | 9,980.00 | 10,150.00 | 9,600.00 | 10,000.00 | 10,000.00 | 8.70% | 521,229 |
| Dec 30, 2025 | 9,250.00 | 9,350.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.50% | 15,214 |
| Dec 29, 2025 | 9,200.00 | 9,370.00 | 9,170.00 | 9,340.00 | 9,340.00 | 1.19% | 21,137 |
| Dec 26, 2025 | 9,410.00 | 9,450.00 | 9,230.00 | 9,230.00 | 9,230.00 | -1.81% | 14,648 |
| Dec 24, 2025 | 9,510.00 | 9,600.00 | 9,380.00 | 9,400.00 | 9,400.00 | -0.63% | 19,088 |
| Dec 23, 2025 | 9,450.00 | 9,600.00 | 9,370.00 | 9,460.00 | 9,460.00 | -0.53% | 20,195 |
| Dec 22, 2025 | 9,450.00 | 9,580.00 | 9,390.00 | 9,510.00 | 9,510.00 | 1.49% | 18,259 |
| Dec 19, 2025 | 9,220.00 | 9,410.00 | 9,170.00 | 9,370.00 | 9,370.00 | 1.85% | 18,269 |
| Dec 18, 2025 | 9,350.00 | 9,350.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.81% | 25,266 |
| Dec 17, 2025 | 9,470.00 | 9,550.00 | 9,360.00 | 9,370.00 | 9,370.00 | -1.06% | 31,764 |
| Dec 16, 2025 | 9,500.00 | 9,640.00 | 9,410.00 | 9,470.00 | 9,470.00 | -0.94% | 55,913 |
| Dec 15, 2025 | 9,450.00 | 9,640.00 | 9,390.00 | 9,560.00 | 9,560.00 | 0.21% | 31,194 |
| Dec 12, 2025 | 9,570.00 | 9,640.00 | 9,450.00 | 9,540.00 | 9,540.00 | 0.10% | 22,009 |
| Dec 11, 2025 | 9,560.00 | 9,650.00 | 9,400.00 | 9,530.00 | 9,530.00 | 0.11% | 31,626 |
| Dec 10, 2025 | 9,560.00 | 9,570.00 | 9,450.00 | 9,520.00 | 9,520.00 | -0.52% | 26,051 |
| Dec 9, 2025 | 9,690.00 | 9,690.00 | 9,520.00 | 9,570.00 | 9,570.00 | -0.10% | 15,289 |
| Dec 8, 2025 | 9,560.00 | 9,650.00 | 9,480.00 | 9,580.00 | 9,580.00 | -0.10% | 25,440 |
| Dec 5, 2025 | 9,600.00 | 9,630.00 | 9,500.00 | 9,590.00 | 9,590.00 | -0.52% | 34,499 |
| Dec 4, 2025 | 9,940.00 | 9,940.00 | 9,600.00 | 9,640.00 | 9,640.00 | -2.82% | 66,105 |
| Dec 3, 2025 | 9,980.00 | 9,990.00 | 9,900.00 | 9,920.00 | 9,920.00 | -1.10% | 28,931 |
| Dec 2, 2025 | 9,980.00 | 10,030.00 | 9,870.00 | 10,030.00 | 10,030.00 | 0.40% | 46,209 |
| Dec 1, 2025 | 10,180.00 | 10,250.00 | 9,950.00 | 9,990.00 | 9,990.00 | -0.99% | 58,335 |
| Nov 28, 2025 | 10,070.00 | 10,180.00 | 9,990.00 | 10,090.00 | 10,090.00 | -0.30% | 71,285 |
| Nov 27, 2025 | 10,210.00 | 10,340.00 | 10,010.00 | 10,120.00 | 10,120.00 | -3.07% | 102,338 |
| Nov 26, 2025 | 10,640.00 | 10,690.00 | 10,150.00 | 10,440.00 | 10,440.00 | 5.88% | 171,938 |
| Nov 25, 2025 | 10,210.00 | 10,300.00 | 9,840.00 | 9,860.00 | 9,860.00 | -5.28% | 165,531 |
| Nov 24, 2025 | 11,060.00 | 11,150.00 | 10,290.00 | 10,410.00 | 10,410.00 | -0.48% | 351,428 |
| Nov 21, 2025 | 10,700.00 | 11,500.00 | 10,050.00 | 10,460.00 | 10,460.00 | 11.04% | 1,714,134 |
| Nov 20, 2025 | 9,060.00 | 9,500.00 | 9,060.00 | 9,420.00 | 9,420.00 | 3.97% | 36,775 |
| Nov 19, 2025 | 9,010.00 | 9,500.00 | 8,900.00 | 9,060.00 | 9,060.00 | 1.00% | 45,048 |
| Nov 18, 2025 | 9,500.00 | 9,500.00 | 8,970.00 | 8,970.00 | 8,970.00 | -4.27% | 27,583 |
| Nov 17, 2025 | 9,520.00 | 9,520.00 | 9,320.00 | 9,370.00 | 9,370.00 | -1.26% | 15,413 |
| Nov 14, 2025 | 9,530.00 | 9,720.00 | 9,420.00 | 9,490.00 | 9,490.00 | -1.66% | 18,396 |
| Nov 13, 2025 | 9,530.00 | 9,690.00 | 9,510.00 | 9,650.00 | 9,650.00 | 0.31% | 12,997 |
| Nov 12, 2025 | 9,620.00 | 9,620.00 | 9,480.00 | 9,620.00 | 9,620.00 | 1.16% | 11,107 |