BBIA Co., Ltd. (KOSDAQ:451250)
South Korea · Delayed Price · Currency is KRW 10,800
-200 (-1.82%)
At close: Oct 29, 2025
BBIA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11,200.00 | 11,800.00 | 10,930.00 | 11,230.00 | 11,230.00 | 3.98% | 972,984 |
| Oct 29, 2025 | 11,000.00 | 11,010.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.82% | 36,162 |
| Oct 28, 2025 | 10,980.00 | 11,250.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 93,107 |
| Oct 27, 2025 | 11,000.00 | 11,120.00 | 10,870.00 | 11,000.00 | 11,000.00 | 0.36% | 78,380 |
| Oct 24, 2025 | 11,000.00 | 11,130.00 | 10,750.00 | 10,960.00 | 10,960.00 | 0.09% | 73,971 |
| Oct 23, 2025 | 11,190.00 | 11,440.00 | 10,860.00 | 10,950.00 | 10,950.00 | 1.39% | 143,494 |
| Oct 22, 2025 | 10,470.00 | 10,850.00 | 10,230.00 | 10,800.00 | 10,800.00 | 3.55% | 47,022 |
| Oct 21, 2025 | 10,510.00 | 10,680.00 | 10,400.00 | 10,430.00 | 10,430.00 | -0.48% | 19,006 |
| Oct 20, 2025 | 10,340.00 | 10,500.00 | 10,220.00 | 10,480.00 | 10,480.00 | 2.64% | 23,008 |
| Oct 17, 2025 | 10,350.00 | 10,360.00 | 10,200.00 | 10,210.00 | 10,210.00 | -1.64% | 22,164 |
| Oct 16, 2025 | 10,390.00 | 10,500.00 | 10,320.00 | 10,380.00 | 10,380.00 | 0.19% | 25,715 |
| Oct 15, 2025 | 10,220.00 | 10,400.00 | 10,200.00 | 10,360.00 | 10,360.00 | 1.37% | 22,547 |
| Oct 14, 2025 | 10,950.00 | 10,970.00 | 10,000.00 | 10,220.00 | 10,220.00 | -4.75% | 65,897 |
| Oct 13, 2025 | 10,610.00 | 10,900.00 | 10,550.00 | 10,730.00 | 10,730.00 | -1.56% | 29,174 |
| Oct 10, 2025 | 11,010.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | -2.94% | 90,953 |
| Oct 2, 2025 | 11,060.00 | 11,250.00 | 10,860.00 | 11,230.00 | 11,230.00 | 1.17% | 87,548 |
| Oct 1, 2025 | 11,560.00 | 11,740.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.90% | 110,842 |
| Sep 30, 2025 | 11,950.00 | 11,980.00 | 11,440.00 | 11,550.00 | 11,550.00 | -3.02% | 163,892 |
| Sep 29, 2025 | 11,680.00 | 12,550.00 | 11,290.00 | 11,910.00 | 11,910.00 | 0.17% | 986,958 |
| Sep 26, 2025 | 11,600.00 | 11,960.00 | 11,540.00 | 11,890.00 | 11,890.00 | 0.68% | 404,276 |
| Sep 25, 2025 | 11,580.00 | 11,850.00 | 11,400.00 | 11,810.00 | 11,810.00 | 3.60% | 213,386 |
| Sep 24, 2025 | 11,900.00 | 11,900.00 | 11,330.00 | 11,400.00 | 11,400.00 | 2.15% | 308,130 |
| Sep 23, 2025 | 11,150.00 | 11,270.00 | 10,910.00 | 11,160.00 | 11,160.00 | -1.59% | 115,227 |
| Sep 22, 2025 | 11,580.00 | 11,700.00 | 11,200.00 | 11,340.00 | 11,340.00 | 2.25% | 228,029 |
| 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 |