BBIA Co., Ltd. (KOSDAQ:451250)
South Korea · Delayed Price · Currency is KRW 6,730.00
-270.00 (-3.86%)
At close: Jul 20, 2026
BBIA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 7,480.00 | 7,800.00 | 7,220.00 | 7,440.00 | 7,440.00 | -1.20% | 68,618 |
| Jun 22, 2026 | 7,500.00 | 7,900.00 | 7,490.00 | 7,530.00 | 7,530.00 | 0.53% | 52,033 |
| Jun 19, 2026 | 7,670.00 | 7,710.00 | 7,300.00 | 7,490.00 | 7,490.00 | -2.35% | 58,016 |
| Jun 18, 2026 | 8,000.00 | 8,070.00 | 7,560.00 | 7,670.00 | 7,670.00 | -5.19% | 36,054 |
| Jun 17, 2026 | 8,010.00 | 8,200.00 | 7,990.00 | 8,090.00 | 8,090.00 | 1.51% | 30,267 |
| Jun 16, 2026 | 8,000.00 | 8,120.00 | 7,910.00 | 7,970.00 | 7,970.00 | 0.13% | 31,375 |
| Jun 15, 2026 | 8,000.00 | 8,070.00 | 7,750.00 | 7,960.00 | 7,960.00 | 2.31% | 35,282 |
| Jun 12, 2026 | 7,250.00 | 7,970.00 | 7,250.00 | 7,780.00 | 7,780.00 | 6.28% | 48,640 |
| Jun 11, 2026 | 7,170.00 | 7,400.00 | 7,080.00 | 7,320.00 | 7,320.00 | 2.09% | 15,085 |
| Jun 10, 2026 | 7,200.00 | 7,370.00 | 6,955.00 | 7,170.00 | 7,170.00 | -1.65% | 44,820 |
| Jun 9, 2026 | 6,200.00 | 7,650.00 | 6,200.00 | 7,290.00 | 7,290.00 | 15.53% | 155,968 |
| Jun 8, 2026 | 6,600.00 | 6,710.00 | 6,310.00 | 6,310.00 | 6,310.00 | -8.15% | 33,364 |
| Jun 5, 2026 | 6,800.00 | 6,970.00 | 6,730.00 | 6,870.00 | 6,870.00 | 0.59% | 18,711 |
| Jun 4, 2026 | 6,610.00 | 6,980.00 | 6,610.00 | 6,830.00 | 6,830.00 | -0.15% | 14,913 |
| Jun 2, 2026 | 6,850.00 | 6,990.00 | 6,580.00 | 6,840.00 | 6,840.00 | -0.15% | 57,279 |
| Jun 1, 2026 | 7,220.00 | 7,230.00 | 6,600.00 | 6,850.00 | 6,850.00 | -4.73% | 45,211 |
| May 29, 2026 | 7,500.00 | 7,500.00 | 7,170.00 | 7,190.00 | 7,190.00 | -3.88% | 35,930 |
| May 28, 2026 | 7,650.00 | 7,660.00 | 7,300.00 | 7,480.00 | 7,480.00 | -2.22% | 33,544 |
| May 27, 2026 | 7,800.00 | 7,840.00 | 7,630.00 | 7,650.00 | 7,650.00 | -2.55% | 43,044 |
| May 26, 2026 | 8,010.00 | 8,050.00 | 7,800.00 | 7,850.00 | 7,850.00 | -2.00% | 28,631 |
| May 22, 2026 | 7,700.00 | 8,010.00 | 7,640.00 | 8,010.00 | 8,010.00 | 4.71% | 42,176 |
| May 21, 2026 | 7,700.00 | 7,880.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0.13% | 21,020 |
| May 20, 2026 | 7,900.00 | 7,900.00 | 7,640.00 | 7,640.00 | 7,640.00 | -3.29% | 46,169 |
| May 19, 2026 | 7,940.00 | 8,480.00 | 7,860.00 | 7,900.00 | 7,900.00 | -0.50% | 56,759 |
| May 18, 2026 | 8,160.00 | 8,190.00 | 7,920.00 | 7,940.00 | 7,940.00 | -3.29% | 35,116 |
| May 15, 2026 | 8,350.00 | 8,830.00 | 8,130.00 | 8,210.00 | 8,210.00 | -0.36% | 70,984 |
| May 14, 2026 | 8,040.00 | 8,320.00 | 8,030.00 | 8,240.00 | 8,240.00 | 2.74% | 51,248 |
| May 13, 2026 | 8,170.00 | 8,350.00 | 8,020.00 | 8,020.00 | 8,020.00 | -1.84% | 33,806 |
| May 12, 2026 | 8,380.00 | 8,460.00 | 8,090.00 | 8,170.00 | 8,170.00 | -2.51% | 67,524 |
| May 11, 2026 | 8,600.00 | 8,800.00 | 8,380.00 | 8,380.00 | 8,380.00 | -1.18% | 70,093 |
| May 8, 2026 | 8,800.00 | 8,900.00 | 8,480.00 | 8,480.00 | 8,480.00 | - | 41,837 |
| May 7, 2026 | 8,640.00 | 8,640.00 | 8,480.00 | 8,480.00 | 8,480.00 | -1.85% | 38,940 |