BBC Co., Ltd. (KOSDAQ:318410)
South Korea
· Delayed Price · Currency is KRW 7,850.00
+70.00 (0.90%)
At close: Dec 5, 2025
BBC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,780.00 | 7,850.00 | 7,770.00 | 7,850.00 | 7,850.00 | 0.90% | 4,232 |
| Dec 4, 2025 | 7,860.00 | 7,870.00 | 7,740.00 | 7,780.00 | 7,780.00 | -1.02% | 7,776 |
| Dec 3, 2025 | 7,840.00 | 7,870.00 | 7,810.00 | 7,860.00 | 7,860.00 | 0.38% | 13,064 |
| Dec 2, 2025 | 7,800.00 | 7,870.00 | 7,750.00 | 7,830.00 | 7,830.00 | 0.38% | 5,388 |
| Dec 1, 2025 | 7,720.00 | 7,810.00 | 7,720.00 | 7,800.00 | 7,800.00 | 1.04% | 6,080 |
| Nov 28, 2025 | 7,760.00 | 7,760.00 | 7,650.00 | 7,720.00 | 7,720.00 | -0.52% | 17,923 |
| Nov 27, 2025 | 7,720.00 | 7,760.00 | 7,660.00 | 7,760.00 | 7,760.00 | 0.52% | 9,789 |
| Nov 26, 2025 | 7,730.00 | 7,780.00 | 7,600.00 | 7,720.00 | 7,720.00 | -0.13% | 10,784 |
| Nov 25, 2025 | 7,620.00 | 7,770.00 | 7,600.00 | 7,730.00 | 7,730.00 | 1.58% | 13,574 |
| Nov 24, 2025 | 7,740.00 | 7,790.00 | 7,600.00 | 7,610.00 | 7,610.00 | -2.56% | 15,532 |
| Nov 21, 2025 | 7,920.00 | 7,920.00 | 7,700.00 | 7,810.00 | 7,810.00 | -1.76% | 11,247 |
| Nov 20, 2025 | 7,840.00 | 8,020.00 | 7,800.00 | 7,950.00 | 7,950.00 | 0.63% | 4,747 |
| Nov 19, 2025 | 7,920.00 | 7,920.00 | 7,700.00 | 7,900.00 | 7,900.00 | -0.88% | 12,473 |
| Nov 18, 2025 | 8,000.00 | 8,150.00 | 7,850.00 | 7,970.00 | 7,970.00 | -0.99% | 17,099 |
| Nov 17, 2025 | 8,340.00 | 8,370.00 | 7,990.00 | 8,050.00 | 8,050.00 | -5.74% | 66,122 |
| Nov 14, 2025 | 8,590.00 | 8,630.00 | 8,450.00 | 8,540.00 | 8,540.00 | -0.58% | 12,570 |
| Nov 13, 2025 | 8,510.00 | 8,600.00 | 8,500.00 | 8,590.00 | 8,590.00 | 0.94% | 3,257 |
| Nov 12, 2025 | 8,500.00 | 8,570.00 | 8,130.00 | 8,510.00 | 8,510.00 | 0.12% | 9,971 |
| Nov 11, 2025 | 8,550.00 | 8,590.00 | 8,400.00 | 8,500.00 | 8,500.00 | -0.58% | 8,871 |
| Nov 10, 2025 | 8,450.00 | 8,590.00 | 8,410.00 | 8,550.00 | 8,550.00 | 1.18% | 6,929 |
| Nov 7, 2025 | 8,400.00 | 8,500.00 | 8,310.00 | 8,450.00 | 8,450.00 | -0.47% | 20,445 |
| Nov 6, 2025 | 8,310.00 | 8,490.00 | 8,310.00 | 8,490.00 | 8,490.00 | 1.19% | 7,764 |
| Nov 5, 2025 | 8,360.00 | 8,390.00 | 8,130.00 | 8,390.00 | 8,390.00 | 0.36% | 20,069 |
| Nov 4, 2025 | 8,330.00 | 8,430.00 | 8,250.00 | 8,360.00 | 8,360.00 | -0.83% | 9,603 |
| Nov 3, 2025 | 8,480.00 | 8,560.00 | 8,390.00 | 8,430.00 | 8,430.00 | -1.86% | 18,469 |
| Oct 31, 2025 | 8,630.00 | 8,630.00 | 8,410.00 | 8,590.00 | 8,590.00 | 1.06% | 5,629 |
| Oct 30, 2025 | 8,550.00 | 8,570.00 | 8,450.00 | 8,500.00 | 8,500.00 | -0.58% | 16,230 |
| Oct 29, 2025 | 8,600.00 | 8,660.00 | 8,410.00 | 8,550.00 | 8,550.00 | -0.12% | 24,278 |
| Oct 28, 2025 | 8,600.00 | 8,700.00 | 8,530.00 | 8,560.00 | 8,560.00 | -0.23% | 14,712 |
| Oct 27, 2025 | 8,950.00 | 8,950.00 | 8,570.00 | 8,580.00 | 8,580.00 | -4.13% | 44,837 |
| Oct 24, 2025 | 9,000.00 | 9,000.00 | 8,820.00 | 8,950.00 | 8,950.00 | -0.56% | 19,636 |
| Oct 23, 2025 | 9,090.00 | 9,090.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 18,777 |
| Oct 22, 2025 | 9,040.00 | 9,040.00 | 8,950.00 | 9,000.00 | 9,000.00 | -0.44% | 10,648 |
| Oct 21, 2025 | 9,150.00 | 9,150.00 | 8,960.00 | 9,040.00 | 9,040.00 | -1.31% | 19,227 |
| Oct 20, 2025 | 9,140.00 | 9,160.00 | 8,960.00 | 9,160.00 | 9,160.00 | 0.22% | 21,452 |
| Oct 17, 2025 | 9,250.00 | 9,270.00 | 9,000.00 | 9,140.00 | 9,140.00 | -2.25% | 29,786 |
| Oct 16, 2025 | 9,200.00 | 9,470.00 | 9,130.00 | 9,350.00 | 9,350.00 | 2.07% | 43,145 |
| Oct 15, 2025 | 8,990.00 | 9,220.00 | 8,980.00 | 9,160.00 | 9,160.00 | 1.89% | 29,835 |
| Oct 14, 2025 | 9,130.00 | 9,130.00 | 8,970.00 | 8,990.00 | 8,990.00 | -1.53% | 26,322 |
| Oct 13, 2025 | 9,080.00 | 9,230.00 | 8,830.00 | 9,130.00 | 9,130.00 | 0.77% | 34,392 |
| Oct 10, 2025 | 9,010.00 | 9,060.00 | 8,890.00 | 9,060.00 | 9,060.00 | 0.78% | 16,042 |
| Oct 2, 2025 | 8,910.00 | 9,000.00 | 8,800.00 | 8,990.00 | 8,990.00 | 1.93% | 9,185 |
| Oct 1, 2025 | 8,920.00 | 8,990.00 | 8,820.00 | 8,820.00 | 8,820.00 | -2.00% | 11,471 |
| Sep 30, 2025 | 9,050.00 | 9,050.00 | 8,830.00 | 9,000.00 | 9,000.00 | -0.55% | 8,944 |
| Sep 29, 2025 | 8,740.00 | 9,050.00 | 8,720.00 | 9,050.00 | 9,050.00 | 3.19% | 12,946 |
| Sep 26, 2025 | 8,690.00 | 8,800.00 | 8,630.00 | 8,770.00 | 8,770.00 | 0.69% | 8,877 |
| Sep 25, 2025 | 9,070.00 | 9,070.00 | 8,710.00 | 8,710.00 | 8,710.00 | -3.44% | 15,580 |
| Sep 24, 2025 | 9,130.00 | 9,130.00 | 8,780.00 | 9,020.00 | 9,020.00 | -0.22% | 17,529 |
| Sep 23, 2025 | 9,090.00 | 9,200.00 | 8,910.00 | 9,040.00 | 9,040.00 | -0.55% | 17,788 |
| Sep 22, 2025 | 9,130.00 | 9,260.00 | 9,080.00 | 9,090.00 | 9,090.00 | -1.20% | 29,241 |
| Sep 19, 2025 | 9,230.00 | 9,230.00 | 9,000.00 | 9,200.00 | 9,200.00 | 0.55% | 17,384 |
| Sep 18, 2025 | 9,120.00 | 9,190.00 | 9,030.00 | 9,150.00 | 9,150.00 | 0.33% | 17,878 |
| Sep 17, 2025 | 9,130.00 | 9,130.00 | 9,020.00 | 9,120.00 | 9,120.00 | -0.11% | 19,266 |
| Sep 16, 2025 | 9,170.00 | 9,170.00 | 9,070.00 | 9,130.00 | 9,130.00 | -0.44% | 10,445 |
| Sep 15, 2025 | 9,250.00 | 9,250.00 | 9,030.00 | 9,170.00 | 9,170.00 | -1.08% | 24,962 |
| Sep 12, 2025 | 9,200.00 | 9,270.00 | 9,090.00 | 9,270.00 | 9,270.00 | 1.20% | 27,274 |
| Sep 11, 2025 | 9,380.00 | 9,380.00 | 9,160.00 | 9,160.00 | 9,160.00 | -2.35% | 23,682 |
| Sep 10, 2025 | 9,290.00 | 9,440.00 | 9,090.00 | 9,380.00 | 9,380.00 | 0.86% | 40,629 |
| Sep 9, 2025 | 9,300.00 | 9,320.00 | 9,140.00 | 9,300.00 | 9,300.00 | -0.21% | 10,949 |
| Sep 8, 2025 | 9,300.00 | 9,320.00 | 9,050.00 | 9,320.00 | 9,320.00 | 0.87% | 46,769 |
| Sep 5, 2025 | 9,150.00 | 9,330.00 | 9,090.00 | 9,240.00 | 9,240.00 | 1.54% | 52,688 |
| Sep 4, 2025 | 9,090.00 | 9,150.00 | 9,000.00 | 9,100.00 | 9,100.00 | 0.44% | 24,985 |
| Sep 3, 2025 | 8,730.00 | 9,140.00 | 8,700.00 | 9,060.00 | 9,060.00 | 3.78% | 39,194 |
| Sep 2, 2025 | 8,780.00 | 8,840.00 | 8,680.00 | 8,730.00 | 8,730.00 | -1.58% | 21,291 |
| Sep 1, 2025 | 8,800.00 | 8,870.00 | 8,630.00 | 8,870.00 | 8,870.00 | -0.22% | 15,469 |
| Aug 29, 2025 | 8,880.00 | 8,895.00 | 8,670.00 | 8,890.00 | 8,890.00 | 0.11% | 11,865 |
| Aug 28, 2025 | 8,710.00 | 8,880.00 | 8,580.00 | 8,880.00 | 8,880.00 | 1.14% | 13,514 |
| Aug 27, 2025 | 8,910.00 | 8,910.00 | 8,640.00 | 8,780.00 | 8,780.00 | -1.46% | 18,682 |
| Aug 26, 2025 | 8,800.00 | 8,950.00 | 8,660.00 | 8,910.00 | 8,910.00 | 2.06% | 19,025 |
| Aug 25, 2025 | 8,800.00 | 8,880.00 | 8,640.00 | 8,730.00 | 8,730.00 | -0.68% | 19,394 |
| Aug 22, 2025 | 8,550.00 | 8,920.00 | 8,550.00 | 8,790.00 | 8,790.00 | 2.81% | 23,367 |
| Aug 21, 2025 | 8,500.00 | 8,760.00 | 8,400.00 | 8,550.00 | 8,550.00 | 0.59% | 28,749 |
| Aug 20, 2025 | 8,320.00 | 8,540.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2.78% | 34,304 |
| Aug 19, 2025 | 8,440.00 | 8,530.00 | 8,130.00 | 8,270.00 | 8,270.00 | -2.01% | 42,557 |
| Aug 18, 2025 | 9,070.00 | 9,200.00 | 8,300.00 | 8,440.00 | 8,440.00 | -9.54% | 117,393 |
| Aug 14, 2025 | 9,010.00 | 9,400.00 | 9,010.00 | 9,330.00 | 9,330.00 | 3.21% | 24,617 |
| Aug 13, 2025 | 9,040.00 | 9,050.00 | 8,870.00 | 9,040.00 | 9,040.00 | -0.11% | 11,649 |
| Aug 12, 2025 | 8,730.00 | 9,080.00 | 8,730.00 | 9,050.00 | 9,050.00 | 3.67% | 14,511 |
| Aug 11, 2025 | 9,110.00 | 9,200.00 | 8,680.00 | 8,730.00 | 8,730.00 | -3.75% | 37,064 |
| Aug 8, 2025 | 9,200.00 | 9,300.00 | 8,990.00 | 9,070.00 | 9,070.00 | -1.95% | 17,967 |
| Aug 7, 2025 | 9,180.00 | 9,280.00 | 9,090.00 | 9,250.00 | 9,250.00 | 0.76% | 3,436 |
| Aug 6, 2025 | 9,280.00 | 9,310.00 | 9,090.00 | 9,180.00 | 9,180.00 | -0.33% | 10,453 |
| Aug 5, 2025 | 9,170.00 | 9,270.00 | 9,080.00 | 9,210.00 | 9,210.00 | - | 13,723 |
| Aug 4, 2025 | 9,380.00 | 9,480.00 | 9,210.00 | 9,210.00 | 9,210.00 | -2.85% | 7,658 |
| Aug 1, 2025 | 9,590.00 | 9,600.00 | 9,060.00 | 9,480.00 | 9,480.00 | -1.25% | 17,028 |
| Jul 31, 2025 | 9,750.00 | 9,750.00 | 9,390.00 | 9,600.00 | 9,600.00 | -1.64% | 13,821 |
| Jul 30, 2025 | 9,290.00 | 9,830.00 | 9,160.00 | 9,760.00 | 9,760.00 | 6.55% | 22,285 |
| Jul 29, 2025 | 9,110.00 | 9,300.00 | 9,060.00 | 9,160.00 | 9,160.00 | 0.55% | 15,863 |
| Jul 28, 2025 | 9,480.00 | 9,480.00 | 9,110.00 | 9,110.00 | 9,110.00 | -3.90% | 31,431 |
| Jul 25, 2025 | 9,800.00 | 9,800.00 | 9,300.00 | 9,480.00 | 9,480.00 | -3.27% | 19,382 |
| Jul 24, 2025 | 10,040.00 | 10,060.00 | 9,500.00 | 9,800.00 | 9,800.00 | -2.39% | 23,553 |
| Jul 23, 2025 | 10,000.00 | 10,410.00 | 9,990.00 | 10,040.00 | 10,040.00 | 0.50% | 20,035 |
| Jul 22, 2025 | 10,100.00 | 10,200.00 | 9,880.00 | 9,990.00 | 9,990.00 | -1.48% | 10,165 |
| Jul 21, 2025 | 10,040.00 | 10,330.00 | 10,020.00 | 10,140.00 | 10,140.00 | 1.00% | 7,508 |
| Jul 18, 2025 | 10,220.00 | 10,220.00 | 9,980.00 | 10,040.00 | 10,040.00 | -0.59% | 6,890 |
| Jul 17, 2025 | 10,290.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | -1.08% | 4,945 |
| Jul 16, 2025 | 10,320.00 | 10,440.00 | 10,150.00 | 10,210.00 | 10,210.00 | -1.07% | 23,664 |
| Jul 15, 2025 | 10,200.00 | 10,360.00 | 10,010.00 | 10,320.00 | 10,320.00 | 1.28% | 22,140 |
| Jul 14, 2025 | 10,250.00 | 10,280.00 | 9,990.00 | 10,190.00 | 10,190.00 | - | 13,425 |
| Jul 11, 2025 | 10,350.00 | 10,450.00 | 10,110.00 | 10,190.00 | 10,190.00 | -1.55% | 19,477 |