BBIA Co., Ltd. (KOSDAQ:451250)
South Korea
· Delayed Price · Currency is KRW 8,550.00
+290.00 (3.51%)
At close: Mar 6, 2026
BBIA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,300.00 | 8,610.00 | 8,160.00 | 8,230.00 | 8,230.00 | -3.74% | 38,268 |
| Mar 6, 2026 | 8,260.00 | 8,620.00 | 8,250.00 | 8,550.00 | 8,550.00 | 3.51% | 72,704 |
| Mar 5, 2026 | 7,710.00 | 8,480.00 | 7,710.00 | 8,260.00 | 8,260.00 | 8.12% | 98,716 |
| Mar 4, 2026 | 7,870.00 | 8,170.00 | 7,500.00 | 7,640.00 | 7,640.00 | -8.83% | 109,696 |
| Mar 3, 2026 | 8,580.00 | 8,680.00 | 8,350.00 | 8,380.00 | 8,380.00 | -3.68% | 100,114 |
| Feb 27, 2026 | 8,830.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.47% | 59,272 |
| Feb 26, 2026 | 8,900.00 | 9,000.00 | 8,820.00 | 8,830.00 | 8,830.00 | -1.23% | 74,232 |
| Feb 25, 2026 | 9,040.00 | 9,040.00 | 8,920.00 | 8,940.00 | 8,940.00 | -0.78% | 42,495 |
| Feb 24, 2026 | 8,920.00 | 9,040.00 | 8,910.00 | 9,010.00 | 9,010.00 | 1.01% | 43,727 |
| Feb 23, 2026 | 8,980.00 | 9,060.00 | 8,830.00 | 8,920.00 | 8,920.00 | 0.34% | 42,104 |
| Feb 20, 2026 | 9,020.00 | 9,060.00 | 8,880.00 | 8,890.00 | 8,890.00 | -1.55% | 85,641 |
| Feb 19, 2026 | 9,090.00 | 9,150.00 | 8,980.00 | 9,030.00 | 9,030.00 | -0.66% | 65,765 |
| Feb 13, 2026 | 9,260.00 | 9,260.00 | 9,090.00 | 9,090.00 | 9,090.00 | -1.84% | 27,477 |
| Feb 12, 2026 | 9,340.00 | 9,340.00 | 9,210.00 | 9,260.00 | 9,260.00 | - | 23,838 |
| Feb 11, 2026 | 9,270.00 | 9,340.00 | 9,190.00 | 9,260.00 | 9,260.00 | -0.11% | 37,839 |
| Feb 10, 2026 | 9,390.00 | 9,400.00 | 9,270.00 | 9,270.00 | 9,270.00 | -0.75% | 46,875 |
| Feb 9, 2026 | 9,120.00 | 9,470.00 | 9,120.00 | 9,340.00 | 9,340.00 | 2.98% | 93,894 |
| Feb 6, 2026 | 9,140.00 | 9,180.00 | 8,810.00 | 9,070.00 | 9,070.00 | -1.52% | 55,803 |
| Feb 5, 2026 | 9,250.00 | 9,400.00 | 9,150.00 | 9,210.00 | 9,210.00 | -0.43% | 57,758 |
| Feb 4, 2026 | 9,140.00 | 9,390.00 | 9,050.00 | 9,250.00 | 9,250.00 | 1.20% | 57,485 |
| Feb 3, 2026 | 9,050.00 | 9,140.00 | 8,910.00 | 9,140.00 | 9,140.00 | 2.70% | 41,149 |
| Feb 2, 2026 | 9,100.00 | 9,190.00 | 8,850.00 | 8,900.00 | 8,900.00 | -2.73% | 81,557 |
| Jan 30, 2026 | 9,330.00 | 9,400.00 | 9,150.00 | 9,150.00 | 9,150.00 | -2.66% | 79,789 |
| Jan 29, 2026 | 9,410.00 | 9,450.00 | 9,240.00 | 9,400.00 | 9,400.00 | -0.11% | 77,863 |
| Jan 28, 2026 | 9,420.00 | 9,500.00 | 9,370.00 | 9,410.00 | 9,410.00 | 0.21% | 45,546 |
| Jan 27, 2026 | 9,430.00 | 9,480.00 | 9,300.00 | 9,390.00 | 9,390.00 | -0.63% | 52,527 |
| Jan 26, 2026 | 9,360.00 | 9,460.00 | 9,310.00 | 9,450.00 | 9,450.00 | 1.29% | 61,538 |
| Jan 23, 2026 | 9,230.00 | 9,340.00 | 9,190.00 | 9,330.00 | 9,330.00 | 1.08% | 64,993 |
| Jan 22, 2026 | 9,090.00 | 9,390.00 | 9,090.00 | 9,230.00 | 9,230.00 | 1.65% | 98,881 |
| Jan 21, 2026 | 9,040.00 | 9,190.00 | 9,040.00 | 9,080.00 | 9,080.00 | -0.98% | 43,648 |
| Jan 20, 2026 | 9,020.00 | 9,250.00 | 8,980.00 | 9,170.00 | 9,170.00 | 2.00% | 44,565 |
| Jan 19, 2026 | 8,980.00 | 9,060.00 | 8,980.00 | 8,990.00 | 8,990.00 | -0.77% | 48,799 |
| Jan 16, 2026 | 9,150.00 | 9,170.00 | 9,040.00 | 9,060.00 | 9,060.00 | -0.77% | 59,030 |
| Jan 15, 2026 | 9,270.00 | 9,270.00 | 9,090.00 | 9,130.00 | 9,130.00 | -0.98% | 68,909 |
| Jan 14, 2026 | 9,230.00 | 9,350.00 | 9,190.00 | 9,220.00 | 9,220.00 | - | 60,346 |
| Jan 13, 2026 | 9,280.00 | 9,380.00 | 9,210.00 | 9,220.00 | 9,220.00 | -0.65% | 49,489 |
| Jan 12, 2026 | 9,290.00 | 9,400.00 | 9,220.00 | 9,280.00 | 9,280.00 | -0.54% | 61,898 |
| Jan 9, 2026 | 9,390.00 | 9,490.00 | 9,210.00 | 9,330.00 | 9,330.00 | -0.53% | 68,764 |
| Jan 8, 2026 | 9,500.00 | 9,570.00 | 9,300.00 | 9,380.00 | 9,380.00 | -1.26% | 145,420 |
| Jan 7, 2026 | 9,260.00 | 10,780.00 | 9,150.00 | 9,500.00 | 9,500.00 | 1.50% | 1,494,133 |
| Jan 6, 2026 | 9,710.00 | 9,710.00 | 9,350.00 | 9,360.00 | 9,360.00 | -3.70% | 102,325 |
| Jan 5, 2026 | 9,890.00 | 9,960.00 | 9,640.00 | 9,720.00 | 9,720.00 | -2.80% | 185,633 |
| Jan 2, 2026 | 9,980.00 | 10,150.00 | 9,600.00 | 10,000.00 | 10,000.00 | 8.70% | 521,229 |
| Dec 30, 2025 | 9,250.00 | 9,350.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.50% | 15,214 |
| Dec 29, 2025 | 9,200.00 | 9,370.00 | 9,170.00 | 9,340.00 | 9,340.00 | 1.19% | 21,137 |
| Dec 26, 2025 | 9,410.00 | 9,450.00 | 9,230.00 | 9,230.00 | 9,230.00 | -1.81% | 14,648 |
| Dec 24, 2025 | 9,510.00 | 9,600.00 | 9,380.00 | 9,400.00 | 9,400.00 | -0.63% | 19,088 |
| Dec 23, 2025 | 9,450.00 | 9,600.00 | 9,370.00 | 9,460.00 | 9,460.00 | -0.53% | 20,195 |
| Dec 22, 2025 | 9,450.00 | 9,580.00 | 9,390.00 | 9,510.00 | 9,510.00 | 1.49% | 18,259 |
| Dec 19, 2025 | 9,220.00 | 9,410.00 | 9,170.00 | 9,370.00 | 9,370.00 | 1.85% | 18,269 |
| Dec 18, 2025 | 9,350.00 | 9,350.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.81% | 25,266 |
| Dec 17, 2025 | 9,470.00 | 9,550.00 | 9,360.00 | 9,370.00 | 9,370.00 | -1.06% | 31,764 |
| Dec 16, 2025 | 9,500.00 | 9,640.00 | 9,410.00 | 9,470.00 | 9,470.00 | -0.94% | 55,913 |
| Dec 15, 2025 | 9,450.00 | 9,640.00 | 9,390.00 | 9,560.00 | 9,560.00 | 0.21% | 31,194 |
| Dec 12, 2025 | 9,570.00 | 9,640.00 | 9,450.00 | 9,540.00 | 9,540.00 | 0.10% | 22,009 |
| Dec 11, 2025 | 9,560.00 | 9,650.00 | 9,400.00 | 9,530.00 | 9,530.00 | 0.11% | 31,626 |
| Dec 10, 2025 | 9,560.00 | 9,570.00 | 9,450.00 | 9,520.00 | 9,520.00 | -0.52% | 26,051 |
| Dec 9, 2025 | 9,690.00 | 9,690.00 | 9,520.00 | 9,570.00 | 9,570.00 | -0.10% | 15,289 |
| Dec 8, 2025 | 9,560.00 | 9,650.00 | 9,480.00 | 9,580.00 | 9,580.00 | -0.10% | 25,440 |
| Dec 5, 2025 | 9,600.00 | 9,630.00 | 9,500.00 | 9,590.00 | 9,590.00 | -0.52% | 34,499 |
| Dec 4, 2025 | 9,940.00 | 9,940.00 | 9,600.00 | 9,640.00 | 9,640.00 | -2.82% | 66,105 |
| Dec 3, 2025 | 9,980.00 | 9,990.00 | 9,900.00 | 9,920.00 | 9,920.00 | -1.10% | 28,931 |
| Dec 2, 2025 | 9,980.00 | 10,030.00 | 9,870.00 | 10,030.00 | 10,030.00 | 0.40% | 46,209 |
| Dec 1, 2025 | 10,180.00 | 10,250.00 | 9,950.00 | 9,990.00 | 9,990.00 | -0.99% | 58,335 |
| Nov 28, 2025 | 10,070.00 | 10,180.00 | 9,990.00 | 10,090.00 | 10,090.00 | -0.30% | 71,285 |
| Nov 27, 2025 | 10,210.00 | 10,340.00 | 10,010.00 | 10,120.00 | 10,120.00 | -3.07% | 102,338 |
| Nov 26, 2025 | 10,640.00 | 10,690.00 | 10,150.00 | 10,440.00 | 10,440.00 | 5.88% | 171,938 |
| Nov 25, 2025 | 10,210.00 | 10,300.00 | 9,840.00 | 9,860.00 | 9,860.00 | -5.28% | 165,531 |
| Nov 24, 2025 | 11,060.00 | 11,150.00 | 10,290.00 | 10,410.00 | 10,410.00 | -0.48% | 351,428 |
| Nov 21, 2025 | 10,700.00 | 11,500.00 | 10,050.00 | 10,460.00 | 10,460.00 | 11.04% | 1,714,134 |
| Nov 20, 2025 | 9,060.00 | 9,500.00 | 9,060.00 | 9,420.00 | 9,420.00 | 3.97% | 36,775 |
| Nov 19, 2025 | 9,010.00 | 9,500.00 | 8,900.00 | 9,060.00 | 9,060.00 | 1.00% | 45,048 |
| Nov 18, 2025 | 9,500.00 | 9,500.00 | 8,970.00 | 8,970.00 | 8,970.00 | -4.27% | 27,583 |
| Nov 17, 2025 | 9,520.00 | 9,520.00 | 9,320.00 | 9,370.00 | 9,370.00 | -1.26% | 15,413 |
| Nov 14, 2025 | 9,530.00 | 9,720.00 | 9,420.00 | 9,490.00 | 9,490.00 | -1.66% | 18,396 |
| Nov 13, 2025 | 9,530.00 | 9,690.00 | 9,510.00 | 9,650.00 | 9,650.00 | 0.31% | 12,997 |
| Nov 12, 2025 | 9,620.00 | 9,620.00 | 9,480.00 | 9,620.00 | 9,620.00 | 1.16% | 11,107 |
| Nov 11, 2025 | 9,700.00 | 9,800.00 | 9,510.00 | 9,510.00 | 9,510.00 | -1.96% | 23,560 |
| Nov 10, 2025 | 9,700.00 | 9,800.00 | 9,680.00 | 9,700.00 | 9,700.00 | 0.10% | 17,916 |
| Nov 7, 2025 | 9,590.00 | 10,100.00 | 9,400.00 | 9,690.00 | 9,690.00 | 1.04% | 59,030 |
| Nov 6, 2025 | 10,010.00 | 10,040.00 | 9,590.00 | 9,590.00 | 9,590.00 | -3.03% | 27,110 |
| Nov 5, 2025 | 10,000.00 | 10,000.00 | 9,520.00 | 9,890.00 | 9,890.00 | -1.10% | 42,698 |
| Nov 4, 2025 | 10,130.00 | 10,160.00 | 9,920.00 | 10,000.00 | 10,000.00 | -1.19% | 41,177 |
| Nov 3, 2025 | 10,850.00 | 10,860.00 | 10,110.00 | 10,120.00 | 10,120.00 | -4.71% | 106,835 |
| Oct 31, 2025 | 11,010.00 | 11,090.00 | 10,610.00 | 10,620.00 | 10,620.00 | -5.43% | 122,541 |
| Oct 30, 2025 | 11,200.00 | 11,800.00 | 10,930.00 | 11,230.00 | 11,230.00 | 3.98% | 972,984 |
| Oct 29, 2025 | 11,000.00 | 11,010.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.82% | 36,162 |
| Oct 28, 2025 | 10,980.00 | 11,250.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 93,107 |
| Oct 27, 2025 | 11,000.00 | 11,120.00 | 10,870.00 | 11,000.00 | 11,000.00 | 0.36% | 78,380 |
| Oct 24, 2025 | 11,000.00 | 11,130.00 | 10,750.00 | 10,960.00 | 10,960.00 | 0.09% | 73,971 |
| Oct 23, 2025 | 11,190.00 | 11,440.00 | 10,860.00 | 10,950.00 | 10,950.00 | 1.39% | 143,494 |
| Oct 22, 2025 | 10,470.00 | 10,850.00 | 10,230.00 | 10,800.00 | 10,800.00 | 3.55% | 47,022 |
| Oct 21, 2025 | 10,510.00 | 10,680.00 | 10,400.00 | 10,430.00 | 10,430.00 | -0.48% | 19,006 |
| Oct 20, 2025 | 10,340.00 | 10,500.00 | 10,220.00 | 10,480.00 | 10,480.00 | 2.64% | 23,008 |
| Oct 17, 2025 | 10,350.00 | 10,360.00 | 10,200.00 | 10,210.00 | 10,210.00 | -1.64% | 22,164 |
| Oct 16, 2025 | 10,390.00 | 10,500.00 | 10,320.00 | 10,380.00 | 10,380.00 | 0.19% | 25,715 |
| Oct 15, 2025 | 10,220.00 | 10,400.00 | 10,200.00 | 10,360.00 | 10,360.00 | 1.37% | 22,547 |
| Oct 14, 2025 | 10,950.00 | 10,970.00 | 10,000.00 | 10,220.00 | 10,220.00 | -4.75% | 65,897 |
| Oct 13, 2025 | 10,610.00 | 10,900.00 | 10,550.00 | 10,730.00 | 10,730.00 | -1.56% | 29,174 |
| Oct 10, 2025 | 11,010.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | -2.94% | 90,953 |