BBIA Co., Ltd. (KOSDAQ:451250)
South Korea · Delayed Price · Currency is KRW 7,480.00
-120.00 (-1.58%)
At close: Sep 3, 2026
BBIA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7,640.00 | 7,640.00 | 7,420.00 | 7,480.00 | 7,480.00 | -1.58% | 8,198 |
| Sep 2, 2026 | 7,620.00 | 7,850.00 | 7,580.00 | 7,600.00 | 7,600.00 | -3.31% | 17,479 |
| Sep 1, 2026 | 7,680.00 | 7,860.00 | 7,630.00 | 7,860.00 | 7,860.00 | 2.08% | 21,732 |
| Aug 31, 2026 | 7,800.00 | 7,960.00 | 7,620.00 | 7,700.00 | 7,700.00 | -1.28% | 21,840 |
| Aug 28, 2026 | 7,510.00 | 7,950.00 | 7,510.00 | 7,800.00 | 7,800.00 | 3.86% | 36,294 |
| Aug 27, 2026 | 7,600.00 | 7,720.00 | 7,510.00 | 7,510.00 | 7,510.00 | -1.96% | 16,812 |
| Aug 26, 2026 | 7,550.00 | 7,850.00 | 7,520.00 | 7,660.00 | 7,660.00 | - | 24,071 |
| Aug 25, 2026 | 7,240.00 | 7,700.00 | 7,240.00 | 7,660.00 | 7,660.00 | 3.51% | 17,397 |
| Aug 24, 2026 | 7,310.00 | 7,550.00 | 7,230.00 | 7,400.00 | 7,400.00 | -0.13% | 12,267 |
| Aug 21, 2026 | 7,410.00 | 7,610.00 | 7,400.00 | 7,410.00 | 7,410.00 | -2.63% | 9,525 |
| Aug 20, 2026 | 7,860.00 | 7,860.00 | 7,480.00 | 7,610.00 | 7,610.00 | 1.06% | 19,840 |
| Aug 19, 2026 | 7,860.00 | 7,860.00 | 7,440.00 | 7,530.00 | 7,530.00 | -3.21% | 30,518 |
| Aug 18, 2026 | 7,910.00 | 7,910.00 | 7,570.00 | 7,780.00 | 7,780.00 | - | 30,556 |
| Aug 14, 2026 | 7,910.00 | 8,140.00 | 7,760.00 | 7,780.00 | 7,780.00 | -1.64% | 29,097 |
| Aug 13, 2026 | 8,160.00 | 8,230.00 | 7,900.00 | 7,910.00 | 7,910.00 | -2.22% | 86,057 |
| Aug 12, 2026 | 7,770.00 | 8,800.00 | 7,700.00 | 8,090.00 | 8,090.00 | 6.87% | 562,472 |
| Aug 11, 2026 | 7,700.00 | 8,440.00 | 7,530.00 | 7,570.00 | 7,570.00 | 0.13% | 185,636 |
| Aug 10, 2026 | 7,510.00 | 7,570.00 | 7,400.00 | 7,560.00 | 7,560.00 | 1.20% | 14,035 |
| Aug 7, 2026 | 7,520.00 | 7,540.00 | 7,330.00 | 7,470.00 | 7,470.00 | -0.13% | 11,335 |
| Aug 6, 2026 | 7,450.00 | 7,500.00 | 7,290.00 | 7,480.00 | 7,480.00 | 0.94% | 12,121 |
| Aug 5, 2026 | 7,400.00 | 7,540.00 | 7,400.00 | 7,410.00 | 7,410.00 | 0.14% | 12,132 |
| Aug 4, 2026 | 7,180.00 | 7,480.00 | 7,180.00 | 7,400.00 | 7,400.00 | 2.92% | 7,295 |
| Aug 3, 2026 | 6,900.00 | 7,430.00 | 6,900.00 | 7,190.00 | 7,190.00 | 1.27% | 28,281 |
| Jul 31, 2026 | 6,840.00 | 7,150.00 | 6,670.00 | 7,100.00 | 7,100.00 | 3.80% | 44,072 |
| Jul 30, 2026 | 6,400.00 | 6,880.00 | 6,400.00 | 6,840.00 | 6,840.00 | 3.01% | 28,248 |
| Jul 29, 2026 | 6,660.00 | 7,310.00 | 6,470.00 | 6,640.00 | 6,640.00 | - | 57,083 |
| Jul 28, 2026 | 6,830.00 | 7,070.00 | 6,540.00 | 6,640.00 | 6,640.00 | -6.21% | 24,931 |
| Jul 27, 2026 | 7,000.00 | 7,270.00 | 6,880.00 | 7,080.00 | 7,080.00 | 0.43% | 9,328 |
| Jul 24, 2026 | 7,270.00 | 7,360.00 | 7,050.00 | 7,050.00 | 7,050.00 | -3.03% | 3,830 |
| Jul 23, 2026 | 6,810.00 | 7,280.00 | 6,810.00 | 7,270.00 | 7,270.00 | 4.60% | 10,553 |
| Jul 22, 2026 | 6,870.00 | 7,070.00 | 6,740.00 | 6,950.00 | 6,950.00 | 1.16% | 12,958 |
| Jul 21, 2026 | 6,680.00 | 6,980.00 | 6,680.00 | 6,870.00 | 6,870.00 | 2.08% | 24,306 |
| Jul 20, 2026 | 6,910.00 | 7,040.00 | 6,700.00 | 6,730.00 | 6,730.00 | -3.86% | 6,458 |
| Jul 16, 2026 | 7,050.00 | 7,220.00 | 6,930.00 | 7,000.00 | 7,000.00 | -2.37% | 9,566 |
| Jul 15, 2026 | 6,950.00 | 7,220.00 | 6,950.00 | 7,170.00 | 7,170.00 | 2.43% | 18,403 |
| Jul 14, 2026 | 7,150.00 | 7,340.00 | 6,900.00 | 7,000.00 | 7,000.00 | -4.37% | 51,268 |
| Jul 13, 2026 | 7,590.00 | 7,690.00 | 7,230.00 | 7,320.00 | 7,320.00 | -3.05% | 23,203 |
| Jul 10, 2026 | 7,290.00 | 7,600.00 | 7,130.00 | 7,550.00 | 7,550.00 | 3.99% | 22,204 |
| Jul 9, 2026 | 7,440.00 | 7,500.00 | 7,120.00 | 7,260.00 | 7,260.00 | -3.20% | 20,045 |
| Jul 8, 2026 | 7,810.00 | 8,140.00 | 7,420.00 | 7,500.00 | 7,500.00 | -1.96% | 59,647 |
| Jul 7, 2026 | 7,510.00 | 8,020.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.92% | 30,451 |
| Jul 6, 2026 | 7,890.00 | 7,890.00 | 7,530.00 | 7,580.00 | 7,580.00 | -3.19% | 23,207 |
| Jul 3, 2026 | 7,650.00 | 7,860.00 | 7,450.00 | 7,830.00 | 7,830.00 | 3.03% | 15,014 |
| Jul 2, 2026 | 7,830.00 | 7,960.00 | 7,510.00 | 7,600.00 | 7,600.00 | -3.06% | 38,893 |
| Jul 1, 2026 | 8,290.00 | 8,290.00 | 7,780.00 | 7,840.00 | 7,840.00 | -4.97% | 32,973 |
| Jun 30, 2026 | 8,300.00 | 8,360.00 | 8,170.00 | 8,250.00 | 8,250.00 | -0.48% | 44,750 |
| Jun 29, 2026 | 7,560.00 | 8,310.00 | 7,560.00 | 8,290.00 | 8,290.00 | 8.51% | 59,723 |
| Jun 26, 2026 | 7,610.00 | 7,790.00 | 7,320.00 | 7,640.00 | 7,640.00 | -0.39% | 79,127 |
| Jun 25, 2026 | 7,560.00 | 7,930.00 | 7,560.00 | 7,670.00 | 7,670.00 | 1.59% | 53,390 |
| Jun 24, 2026 | 7,220.00 | 7,860.00 | 7,070.00 | 7,550.00 | 7,550.00 | 1.48% | 68,766 |