BBIA Co., Ltd. (KOSDAQ:451250)
South Korea · Delayed Price · Currency is KRW 7,060.00
-280.00 (-3.81%)
At close: Oct 14, 2026
BBIA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7,120.00 | 7,250.00 | 7,060.00 | 7,060.00 | 7,060.00 | -3.81% | 4,594 |
| Oct 13, 2026 | 6,720.00 | 7,340.00 | 6,720.00 | 7,340.00 | 7,340.00 | 2.23% | 15,211 |
| Oct 12, 2026 | 7,280.00 | 7,480.00 | 7,180.00 | 7,180.00 | 7,180.00 | -2.31% | 5,287 |
| Oct 8, 2026 | 7,450.00 | 7,450.00 | 7,340.00 | 7,350.00 | 7,350.00 | -1.08% | 3,125 |
| Oct 7, 2026 | 7,160.00 | 7,500.00 | 7,160.00 | 7,430.00 | 7,430.00 | 0.68% | 18,219 |
| Oct 6, 2026 | 7,380.00 | 7,380.00 | 7,270.00 | 7,380.00 | 7,380.00 | - | 4,113 |
| Oct 2, 2026 | 7,250.00 | 7,380.00 | 7,210.00 | 7,380.00 | 7,380.00 | 1.79% | 6,707 |
| Oct 1, 2026 | 7,220.00 | 7,480.00 | 7,010.00 | 7,250.00 | 7,250.00 | 0.14% | 6,505 |
| Sep 30, 2026 | 7,130.00 | 7,430.00 | 7,130.00 | 7,240.00 | 7,240.00 | 1.54% | 7,871 |
| Sep 29, 2026 | 7,210.00 | 7,240.00 | 7,120.00 | 7,130.00 | 7,130.00 | -1.52% | 6,596 |
| Sep 28, 2026 | 7,200.00 | 7,330.00 | 7,190.00 | 7,240.00 | 7,240.00 | 0.56% | 9,396 |
| Sep 23, 2026 | 7,270.00 | 7,290.00 | 7,190.00 | 7,200.00 | 7,200.00 | -0.83% | 4,592 |
| Sep 22, 2026 | 7,270.00 | 7,290.00 | 7,230.00 | 7,260.00 | 7,260.00 | 0.14% | 4,296 |
| Sep 21, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,250.00 | 7,250.00 | -0.55% | 4,037 |
| Sep 18, 2026 | 7,290.00 | 7,400.00 | 7,220.00 | 7,290.00 | 7,290.00 | - | 7,180 |
| Sep 17, 2026 | 7,120.00 | 7,410.00 | 7,120.00 | 7,290.00 | 7,290.00 | 2.39% | 6,288 |
| Sep 16, 2026 | 7,180.00 | 7,250.00 | 7,100.00 | 7,120.00 | 7,120.00 | -0.97% | 5,993 |
| Sep 15, 2026 | 7,020.00 | 7,380.00 | 7,020.00 | 7,190.00 | 7,190.00 | -0.83% | 6,788 |
| Sep 14, 2026 | 7,280.00 | 7,590.00 | 7,060.00 | 7,250.00 | 7,250.00 | -0.28% | 13,602 |
| Sep 11, 2026 | 7,030.00 | 7,720.00 | 7,030.00 | 7,270.00 | 7,270.00 | - | 39,978 |
| Sep 10, 2026 | 7,580.00 | 7,580.00 | 7,170.00 | 7,270.00 | 7,270.00 | -1.62% | 8,764 |
| Sep 9, 2026 | 7,320.00 | 7,390.00 | 7,310.00 | 7,390.00 | 7,390.00 | 0.96% | 5,066 |
| Sep 8, 2026 | 7,270.00 | 7,530.00 | 7,270.00 | 7,320.00 | 7,320.00 | -1.74% | 11,134 |
| Sep 7, 2026 | 7,540.00 | 7,570.00 | 7,430.00 | 7,450.00 | 7,450.00 | -0.67% | 6,266 |
| Sep 4, 2026 | 7,300.00 | 7,850.00 | 7,300.00 | 7,500.00 | 7,500.00 | 0.27% | 9,358 |
| 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 |