BBIA Co., Ltd. (KOSDAQ:451250)
South Korea · Delayed Price · Currency is KRW 11,480
+700 (6.49%)
At close: Aug 6, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11,300.00 | 11,680.00 | 11,170.00 | 11,320.00 | - | -0.35% | 78,242 |
| Aug 7, 2025 | 11,380.00 | 11,500.00 | 11,210.00 | 11,360.00 | - | -1.05% | 65,657 |
| Aug 6, 2025 | 10,850.00 | 12,200.00 | 10,730.00 | 11,480.00 | - | 6.49% | 649,792 |
| Aug 5, 2025 | 10,700.00 | 10,870.00 | 10,660.00 | 10,780.00 | - | 1.32% | 18,364 |
| Aug 4, 2025 | 10,460.00 | 10,710.00 | 10,400.00 | 10,640.00 | - | 0.38% | 28,623 |
| Aug 1, 2025 | 11,220.00 | 11,220.00 | 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 | - | 1.08% | 32,026 |
| Jul 30, 2025 | 11,180.00 | 11,370.00 | 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 | - | 0.27% | 28,419 |
| Jul 28, 2025 | 11,650.00 | 11,700.00 | 11,230.00 | 11,240.00 | - | -3.35% | 66,210 |
| Jul 25, 2025 | 11,610.00 | 11,780.00 | 11,610.00 | 11,630.00 | - | -0.26% | 15,960 |
| Jul 24, 2025 | 11,870.00 | 11,870.00 | 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 | - | -0.59% | 35,781 |
| Jul 22, 2025 | 12,040.00 | 12,170.00 | 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 | - | -0.33% | 39,251 |
| Jul 18, 2025 | 12,200.00 | 12,200.00 | 11,910.00 | 12,040.00 | - | -2.35% | 69,810 |
| Jul 17, 2025 | 12,190.00 | 12,400.00 | 12,020.00 | 12,330.00 | - | 0.49% | 89,836 |
| Jul 16, 2025 | 12,380.00 | 12,580.00 | 12,040.00 | 12,270.00 | - | 1.66% | 243,852 |
| Jul 15, 2025 | 12,210.00 | 12,300.00 | 12,010.00 | 12,070.00 | - | -0.33% | 117,681 |
| Jul 14, 2025 | 12,260.00 | 12,400.00 | 11,900.00 | 12,110.00 | - | 3.24% | 341,164 |
| Jul 11, 2025 | 11,900.00 | 11,900.00 | 11,670.00 | 11,730.00 | - | -1.43% | 66,078 |
| Jul 10, 2025 | 12,000.00 | 12,000.00 | 11,710.00 | 11,900.00 | - | -0.17% | 47,122 |
| Jul 9, 2025 | 11,880.00 | 12,030.00 | 11,780.00 | 11,920.00 | - | 0.34% | 67,527 |
| Jul 8, 2025 | 11,570.00 | 11,900.00 | 11,570.00 | 11,880.00 | - | 1.54% | 78,347 |
| Jul 7, 2025 | 11,400.00 | 11,800.00 | 11,330.00 | 11,700.00 | - | 1.65% | 41,438 |
| Jul 4, 2025 | 11,850.00 | 11,880.00 | 11,500.00 | 11,510.00 | - | -2.62% | 46,824 |
| Jul 3, 2025 | 12,000.00 | 12,020.00 | 11,750.00 | 11,820.00 | - | -0.08% | 57,213 |
| Jul 2, 2025 | 12,010.00 | 12,070.00 | 11,660.00 | 11,830.00 | - | 0.08% | 98,273 |
| Jul 1, 2025 | 11,990.00 | 12,050.00 | 11,730.00 | 11,820.00 | - | -1.25% | 98,906 |
| Jun 30, 2025 | 11,590.00 | 12,190.00 | 11,420.00 | 11,970.00 | - | 6.12% | 569,755 |
| Jun 27, 2025 | 11,620.00 | 11,730.00 | 11,250.00 | 11,280.00 | - | -2.93% | 125,948 |
| Jun 26, 2025 | 11,750.00 | 11,900.00 | 11,410.00 | 11,620.00 | - | -0.77% | 161,711 |
| Jun 25, 2025 | 12,100.00 | 12,100.00 | 11,710.00 | 11,710.00 | - | -3.22% | 252,284 |
| Jun 24, 2025 | 12,250.00 | 12,370.00 | 12,000.00 | 12,100.00 | - | -0.17% | 400,592 |
| Jun 23, 2025 | 11,900.00 | 12,210.00 | 11,750.00 | 12,120.00 | - | -1.22% | 405,897 |
| Jun 20, 2025 | 11,550.00 | 13,500.00 | 11,480.00 | 12,270.00 | - | 6.97% | 4,971,344 |
| Jun 19, 2025 | 11,390.00 | 11,630.00 | 11,270.00 | 11,470.00 | - | 1.68% | 146,749 |
| Jun 18, 2025 | 11,100.00 | 11,300.00 | 11,080.00 | 11,280.00 | - | 1.17% | 62,077 |
| Jun 17, 2025 | 11,210.00 | 11,480.00 | 11,030.00 | 11,150.00 | - | -0.80% | 154,243 |
| Jun 16, 2025 | 11,050.00 | 11,270.00 | 10,850.00 | 11,240.00 | - | 0.81% | 122,917 |
| Jun 13, 2025 | 11,580.00 | 11,700.00 | 11,060.00 | 11,150.00 | - | -2.62% | 233,776 |
| Jun 12, 2025 | 11,580.00 | 11,610.00 | 11,390.00 | 11,450.00 | - | -1.55% | 130,934 |
| Jun 11, 2025 | 11,660.00 | 11,770.00 | 11,510.00 | 11,630.00 | - | 1.04% | 225,839 |
| Jun 10, 2025 | 11,360.00 | 11,520.00 | 11,130.00 | 11,510.00 | - | 1.41% | 141,571 |
| Jun 9, 2025 | 11,330.00 | 11,440.00 | 11,270.00 | 11,350.00 | - | 0.80% | 104,321 |
| Jun 5, 2025 | 11,700.00 | 11,700.00 | 11,240.00 | 11,260.00 | - | -3.43% | 203,900 |
| Jun 4, 2025 | 11,700.00 | 11,710.00 | 11,500.00 | 11,660.00 | - | 0.43% | 130,811 |
| Jun 2, 2025 | 11,480.00 | 11,790.00 | 11,470.00 | 11,610.00 | - | 1.22% | 204,840 |
| May 30, 2025 | 11,440.00 | 11,810.00 | 11,360.00 | 11,470.00 | - | -0.26% | 247,581 |
| May 29, 2025 | 11,640.00 | 11,670.00 | 11,480.00 | 11,500.00 | - | -0.95% | 144,138 |