BBIA Co., Ltd. (KOSDAQ:451250)
South Korea · Delayed Price · Currency is KRW 11,090
+160 (1.46%)
At close: Sep 19, 2025
BBIA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10,980.00 | 11,940.00 | 10,530.00 | 11,090.00 | 11,090.00 | 1.46% | 865,992 |
| Sep 18, 2025 | 11,670.00 | 12,000.00 | 10,800.00 | 10,930.00 | 10,930.00 | 9.19% | 920,508 |
| Sep 17, 2025 | 9,670.00 | 10,140.00 | 9,650.00 | 10,010.00 | 10,010.00 | 3.84% | 51,209 |
| Sep 16, 2025 | 9,630.00 | 9,950.00 | 9,610.00 | 9,640.00 | 9,640.00 | 0.31% | 15,329 |
| Sep 15, 2025 | 9,750.00 | 9,880.00 | 9,350.00 | 9,610.00 | 9,610.00 | -1.13% | 15,932 |
| Sep 12, 2025 | 9,680.00 | 9,880.00 | 9,560.00 | 9,720.00 | 9,720.00 | 1.36% | 15,763 |
| Sep 11, 2025 | 9,540.00 | 9,650.00 | 9,530.00 | 9,590.00 | 9,590.00 | 0.31% | 20,092 |
| Sep 10, 2025 | 9,610.00 | 9,620.00 | 9,460.00 | 9,560.00 | 9,560.00 | -0.10% | 13,255 |
| Sep 9, 2025 | 9,540.00 | 9,610.00 | 9,470.00 | 9,570.00 | 9,570.00 | 0.31% | 18,721 |
| Sep 8, 2025 | 9,450.00 | 9,600.00 | 9,390.00 | 9,540.00 | 9,540.00 | -0.63% | 23,803 |
| Sep 5, 2025 | 9,750.00 | 9,750.00 | 9,590.00 | 9,600.00 | 9,600.00 | -0.52% | 13,820 |
| Sep 4, 2025 | 9,710.00 | 9,800.00 | 9,630.00 | 9,650.00 | 9,650.00 | 0.10% | 14,573 |
| Sep 3, 2025 | 9,600.00 | 9,650.00 | 9,550.00 | 9,640.00 | 9,640.00 | 0.63% | 6,951 |
| Sep 2, 2025 | 9,570.00 | 9,680.00 | 9,530.00 | 9,580.00 | 9,580.00 | -0.31% | 15,674 |
| Sep 1, 2025 | 9,860.00 | 9,860.00 | 9,500.00 | 9,610.00 | 9,610.00 | -2.93% | 20,580 |
| Aug 29, 2025 | 10,000.00 | 10,040.00 | 9,820.00 | 9,900.00 | 9,900.00 | -0.50% | 16,407 |
| Aug 28, 2025 | 9,870.00 | 10,070.00 | 9,870.00 | 9,950.00 | 9,950.00 | -0.10% | 11,171 |
| Aug 27, 2025 | 10,150.00 | 10,190.00 | 9,920.00 | 9,960.00 | 9,960.00 | -1.58% | 22,261 |
| Aug 26, 2025 | 10,110.00 | 10,230.00 | 10,080.00 | 10,120.00 | 10,120.00 | -0.59% | 10,753 |
| Aug 25, 2025 | 10,300.00 | 10,300.00 | 10,120.00 | 10,180.00 | 10,180.00 | 0.79% | 14,079 |
| Aug 22, 2025 | 10,090.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.80% | 10,575 |
| Aug 21, 2025 | 10,200.00 | 10,260.00 | 10,020.00 | 10,020.00 | 10,020.00 | -1.09% | 15,082 |
| Aug 20, 2025 | 10,140.00 | 10,250.00 | 9,980.00 | 10,130.00 | 10,130.00 | -1.65% | 25,076 |
| Aug 19, 2025 | 10,400.00 | 10,550.00 | 10,110.00 | 10,300.00 | 10,300.00 | -0.19% | 45,623 |
| Aug 18, 2025 | 10,570.00 | 10,740.00 | 10,100.00 | 10,320.00 | 10,320.00 | -4.44% | 39,656 |
| Aug 14, 2025 | 10,590.00 | 10,840.00 | 10,580.00 | 10,800.00 | 10,800.00 | 1.12% | 17,525 |
| Aug 13, 2025 | 10,760.00 | 10,990.00 | 10,610.00 | 10,680.00 | 10,680.00 | -0.47% | 16,389 |
| Aug 12, 2025 | 10,980.00 | 11,130.00 | 10,730.00 | 10,730.00 | 10,730.00 | -2.45% | 44,303 |
| Aug 11, 2025 | 11,190.00 | 11,320.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.83% | 57,222 |
| Aug 8, 2025 | 11,300.00 | 11,680.00 | 11,170.00 | 11,320.00 | 11,320.00 | -0.35% | 78,242 |
| Aug 7, 2025 | 11,380.00 | 11,500.00 | 11,210.00 | 11,360.00 | 11,360.00 | -1.05% | 65,657 |
| Aug 6, 2025 | 10,850.00 | 12,200.00 | 10,730.00 | 11,480.00 | 11,480.00 | 6.49% | 649,792 |
| Aug 5, 2025 | 10,700.00 | 10,870.00 | 10,660.00 | 10,780.00 | 10,780.00 | 1.32% | 18,364 |
| Aug 4, 2025 | 10,460.00 | 10,710.00 | 10,400.00 | 10,640.00 | 10,640.00 | 0.38% | 28,623 |
| Aug 1, 2025 | 11,220.00 | 11,220.00 | 10,600.00 | 10,600.00 | 10,600.00 | -5.27% | 74,846 |
| Jul 31, 2025 | 11,100.00 | 11,450.00 | 11,100.00 | 11,190.00 | 11,190.00 | 1.08% | 32,026 |
| Jul 30, 2025 | 11,180.00 | 11,370.00 | 11,070.00 | 11,070.00 | 11,070.00 | -1.77% | 30,839 |
| Jul 29, 2025 | 11,240.00 | 11,320.00 | 11,050.00 | 11,270.00 | 11,270.00 | 0.27% | 28,419 |
| Jul 28, 2025 | 11,650.00 | 11,700.00 | 11,230.00 | 11,240.00 | 11,240.00 | -3.35% | 66,210 |
| Jul 25, 2025 | 11,610.00 | 11,780.00 | 11,610.00 | 11,630.00 | 11,630.00 | -0.26% | 15,960 |
| Jul 24, 2025 | 11,870.00 | 11,870.00 | 11,660.00 | 11,660.00 | 11,660.00 | -0.93% | 26,013 |
| Jul 23, 2025 | 11,940.00 | 11,950.00 | 11,600.00 | 11,770.00 | 11,770.00 | -0.59% | 35,781 |
| Jul 22, 2025 | 12,040.00 | 12,170.00 | 11,840.00 | 11,840.00 | 11,840.00 | -1.33% | 46,702 |
| Jul 21, 2025 | 12,130.00 | 12,190.00 | 11,910.00 | 12,000.00 | 12,000.00 | -0.33% | 39,251 |
| Jul 18, 2025 | 12,200.00 | 12,200.00 | 11,910.00 | 12,040.00 | 12,040.00 | -2.35% | 69,810 |
| Jul 17, 2025 | 12,190.00 | 12,400.00 | 12,020.00 | 12,330.00 | 12,330.00 | 0.49% | 89,836 |
| Jul 16, 2025 | 12,380.00 | 12,580.00 | 12,040.00 | 12,270.00 | 12,270.00 | 1.66% | 243,852 |
| Jul 15, 2025 | 12,210.00 | 12,300.00 | 12,010.00 | 12,070.00 | 12,070.00 | -0.33% | 117,681 |
| Jul 14, 2025 | 12,260.00 | 12,400.00 | 11,900.00 | 12,110.00 | 12,110.00 | 3.24% | 341,164 |
| Jul 11, 2025 | 11,900.00 | 11,900.00 | 11,670.00 | 11,730.00 | 11,730.00 | -1.43% | 66,078 |