BBIA Co., Ltd. (KOSDAQ:451250)
South Korea · Delayed Price · Currency is KRW 8,020.00
-150.00 (-1.84%)
At close: May 13, 2026
BBIA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8,350.00 | 8,830.00 | 8,130.00 | 8,210.00 | - | -0.36% | 70,767 |
| May 14, 2026 | 8,040.00 | 8,320.00 | 8,030.00 | 8,240.00 | - | 2.74% | 51,248 |
| May 13, 2026 | 8,170.00 | 8,350.00 | 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 | - | -2.51% | 67,524 |
| May 11, 2026 | 8,600.00 | 8,800.00 | 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 | - | - | 41,837 |
| May 7, 2026 | 8,640.00 | 8,640.00 | 8,480.00 | 8,480.00 | - | -1.85% | 38,940 |
| May 6, 2026 | 8,810.00 | 8,910.00 | 8,610.00 | 8,640.00 | - | -2.04% | 63,248 |
| May 4, 2026 | 8,990.00 | 9,000.00 | 8,820.00 | 8,820.00 | - | -0.68% | 54,825 |
| Apr 30, 2026 | 9,220.00 | 9,220.00 | 8,860.00 | 8,880.00 | - | -1.88% | 55,483 |
| Apr 29, 2026 | 9,490.00 | 9,600.00 | 8,960.00 | 9,050.00 | - | 1.12% | 218,694 |
| Apr 28, 2026 | 8,910.00 | 9,400.00 | 8,840.00 | 8,950.00 | - | 0.11% | 249,769 |
| Apr 27, 2026 | 9,020.00 | 9,100.00 | 8,910.00 | 8,940.00 | - | -0.89% | 72,646 |
| Apr 24, 2026 | 9,450.00 | 9,790.00 | 9,000.00 | 9,020.00 | - | 2.85% | 642,441 |
| Apr 23, 2026 | 8,700.00 | 8,920.00 | 8,690.00 | 8,770.00 | - | 0.23% | 29,817 |
| Apr 22, 2026 | 8,750.00 | 8,800.00 | 8,590.00 | 8,750.00 | - | - | 14,357 |
| Apr 21, 2026 | 8,820.00 | 8,870.00 | 8,620.00 | 8,750.00 | - | -1.02% | 20,176 |
| Apr 20, 2026 | 8,780.00 | 8,920.00 | 8,780.00 | 8,840.00 | - | 0.68% | 24,752 |
| Apr 17, 2026 | 8,740.00 | 8,850.00 | 8,730.00 | 8,780.00 | - | -0.34% | 27,497 |
| Apr 16, 2026 | 8,800.00 | 8,890.00 | 8,650.00 | 8,810.00 | - | 0.11% | 37,500 |
| Apr 15, 2026 | 8,610.00 | 8,830.00 | 8,560.00 | 8,800.00 | - | 2.80% | 39,257 |
| Apr 14, 2026 | 8,600.00 | 8,630.00 | 8,510.00 | 8,560.00 | - | 0.35% | 25,257 |
| Apr 13, 2026 | 8,410.00 | 8,590.00 | 8,270.00 | 8,530.00 | - | 1.79% | 44,960 |
| Apr 10, 2026 | 8,200.00 | 8,390.00 | 8,200.00 | 8,380.00 | - | 1.45% | 14,992 |
| Apr 9, 2026 | 8,230.00 | 8,360.00 | 8,170.00 | 8,260.00 | - | 0.36% | 15,845 |
| Apr 8, 2026 | 8,150.00 | 8,270.00 | 8,140.00 | 8,230.00 | - | 2.49% | 18,890 |
| Apr 7, 2026 | 8,180.00 | 8,270.00 | 7,970.00 | 8,030.00 | - | -1.11% | 15,181 |
| Apr 6, 2026 | 7,980.00 | 8,230.00 | 7,800.00 | 8,120.00 | - | -0.37% | 13,586 |
| Apr 3, 2026 | 8,060.00 | 8,260.00 | 8,060.00 | 8,150.00 | - | 1.75% | 9,323 |
| Apr 2, 2026 | 8,450.00 | 8,500.00 | 8,010.00 | 8,010.00 | - | -5.21% | 26,296 |
| Apr 1, 2026 | 8,130.00 | 8,460.00 | 8,130.00 | 8,450.00 | - | 4.58% | 27,377 |
| Mar 31, 2026 | 7,950.00 | 8,370.00 | 7,950.00 | 8,080.00 | - | -1.58% | 15,839 |
| Mar 30, 2026 | 8,420.00 | 8,420.00 | 7,950.00 | 8,210.00 | - | -2.49% | 9,371 |
| Mar 27, 2026 | 8,260.00 | 8,490.00 | 8,040.00 | 8,420.00 | - | 1.20% | 15,533 |
| Mar 26, 2026 | 8,440.00 | 8,470.00 | 8,010.00 | 8,320.00 | - | -1.42% | 17,727 |
| Mar 25, 2026 | 8,140.00 | 8,470.00 | 8,140.00 | 8,440.00 | - | 4.20% | 18,183 |
| Mar 24, 2026 | 8,280.00 | 8,400.00 | 8,100.00 | 8,100.00 | - | -2.17% | 15,710 |
| Mar 23, 2026 | 8,420.00 | 8,420.00 | 8,150.00 | 8,280.00 | - | -2.82% | 17,485 |
| Mar 20, 2026 | 8,300.00 | 8,560.00 | 8,200.00 | 8,520.00 | - | 1.91% | 17,956 |
| Mar 19, 2026 | 8,520.00 | 8,520.00 | 8,350.00 | 8,360.00 | - | -1.88% | 14,082 |
| Mar 18, 2026 | 8,610.00 | 8,650.00 | 8,460.00 | 8,520.00 | - | -1.05% | 23,480 |
| Mar 17, 2026 | 8,530.00 | 8,670.00 | 8,500.00 | 8,610.00 | - | 0.94% | 21,484 |
| Mar 16, 2026 | 8,620.00 | 8,620.00 | 8,450.00 | 8,530.00 | - | -0.81% | 12,900 |
| Mar 13, 2026 | 8,360.00 | 8,770.00 | 8,200.00 | 8,600.00 | - | 2.14% | 55,457 |
| Mar 12, 2026 | 8,430.00 | 8,450.00 | 8,280.00 | 8,420.00 | - | -0.12% | 16,727 |
| Mar 11, 2026 | 8,350.00 | 8,570.00 | 8,300.00 | 8,430.00 | - | 0.96% | 17,967 |
| Mar 10, 2026 | 8,310.00 | 8,500.00 | 8,280.00 | 8,350.00 | - | 1.46% | 19,960 |
| Mar 9, 2026 | 8,300.00 | 8,610.00 | 8,160.00 | 8,230.00 | - | -3.74% | 38,883 |
| Mar 6, 2026 | 8,260.00 | 8,620.00 | 8,250.00 | 8,550.00 | - | 3.51% | 73,026 |
| Mar 5, 2026 | 7,710.00 | 8,480.00 | 7,710.00 | 8,260.00 | - | 8.12% | 99,063 |