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 |