BBIA Co., Ltd. (KOSDAQ:451250)
South Korea
· Delayed Price · Currency is KRW 9,590.00
-50.00 (-0.52%)
At close: Dec 5, 2025
BBIA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 11,060.00 | 11,250.00 | 10,860.00 | 11,230.00 | 11,230.00 | 1.17% | 87,548 |
| Oct 1, 2025 | 11,560.00 | 11,740.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.90% | 110,842 |
| Sep 30, 2025 | 11,950.00 | 11,980.00 | 11,440.00 | 11,550.00 | 11,550.00 | -3.02% | 163,892 |
| Sep 29, 2025 | 11,680.00 | 12,550.00 | 11,290.00 | 11,910.00 | 11,910.00 | 0.17% | 986,958 |
| Sep 26, 2025 | 11,600.00 | 11,960.00 | 11,540.00 | 11,890.00 | 11,890.00 | 0.68% | 404,276 |
| Sep 25, 2025 | 11,580.00 | 11,850.00 | 11,400.00 | 11,810.00 | 11,810.00 | 3.60% | 213,386 |
| Sep 24, 2025 | 11,900.00 | 11,900.00 | 11,330.00 | 11,400.00 | 11,400.00 | 2.15% | 308,130 |
| Sep 23, 2025 | 11,150.00 | 11,270.00 | 10,910.00 | 11,160.00 | 11,160.00 | -1.59% | 115,227 |
| Sep 22, 2025 | 11,580.00 | 11,700.00 | 11,200.00 | 11,340.00 | 11,340.00 | 2.25% | 228,029 |