BBIA Co., Ltd.(KR:451250)
â‚©6,120.00-40.00 (-0.65%)
KR:451250
BBIA Co., Ltd. historical prices
â‚©6,120.00
At close:-40.00 (-0.65%)
BBIA Co., Ltd. (451250) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,120.00 | 6,210.00 | 6,090.00 | 6,120.00 | 6,120.00 | -0.65% | 6,731 | 0.64 |
| Nov 12, 2026 | 6,100.00 | 6,270.00 | 6,090.00 | 6,160.00 | 6,160.00 | -0.65% | 7,707 | 0.74 |
| Nov 11, 2026 | 6,090.00 | 6,330.00 | 6,090.00 | 6,200.00 | 6,200.00 | 0.00% | 15,573 | 1.46 |
| Nov 10, 2026 | 6,090.00 | 6,290.00 | 6,090.00 | 6,200.00 | 6,200.00 | -1.27% | 5,630 | 0.47 |
| Nov 09, 2026 | 5,970.00 | 6,320.00 | 5,970.00 | 6,130.00 | 6,130.00 | -2.39% | 11,063 | 0.54 |
| Nov 06, 2026 | 6,350.00 | 6,350.00 | 6,070.00 | 6,280.00 | 6,280.00 | -1.26% | 7,448 | 0.32 |
| Nov 05, 2026 | 6,350.00 | 6,580.00 | 6,260.00 | 6,360.00 | 6,360.00 | +0.16% | 7,282 | 0.31 |
| Nov 04, 2026 | 6,390.00 | 6,510.00 | 6,280.00 | 6,350.00 | 6,350.00 | -1.55% | 6,447 | 0.27 |
| Nov 03, 2026 | 6,320.00 | 6,700.00 | 6,320.00 | 6,450.00 | 6,450.00 | -2.42% | 8,726 | 0.37 |
| Nov 02, 2026 | 6,300.00 | 6,710.00 | 6,300.00 | 6,610.00 | 6,610.00 | +0.30% | 7,859 | 0.33 |
| Oct 30, 2026 | 6,570.00 | 6,760.00 | 6,420.00 | 6,590.00 | 6,590.00 | -0.15% | 20,283 | 0.86 |
| Oct 29, 2026 | 6,610.00 | 6,670.00 | 6,470.00 | 6,600.00 | 6,600.00 | -0.75% | 9,382 | 0.39 |
| Oct 28, 2026 | 6,530.00 | 6,680.00 | 6,530.00 | 6,650.00 | 6,650.00 | +0.91% | 3,302 | 0.13 |
| Oct 27, 2026 | 6,510.00 | 6,740.00 | 6,510.00 | 6,590.00 | 6,590.00 | +0.15% | 3,501 | 0.14 |
| Oct 26, 2026 | 6,550.00 | 6,950.00 | 6,550.00 | 6,580.00 | 6,580.00 | -0.45% | 8,809 | 0.34 |
| Oct 23, 2026 | 6,610.00 | 6,910.00 | 6,600.00 | 6,610.00 | 6,610.00 | -2.79% | 6,652 | 0.26 |
| Oct 22, 2026 | 6,910.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.88% | 7,414 | 0.28 |
| Oct 21, 2026 | 6,870.00 | 7,030.00 | 6,870.00 | 6,930.00 | 6,930.00 | +0.87% | 3,494 | 0.13 |
| Oct 20, 2026 | 6,720.00 | 7,020.00 | 6,720.00 | 6,870.00 | 6,870.00 | -1.15% | 4,284 | 0.16 |
| Oct 19, 2026 | 6,600.00 | 7,030.00 | 6,600.00 | 6,950.00 | 6,950.00 | +1.02% | 2,094 | 0.08 |
| Oct 16, 2026 | 6,580.00 | 7,020.00 | 6,580.00 | 6,880.00 | 6,880.00 | +1.93% | 10,767 | 0.41 |
| Oct 15, 2026 | 7,060.00 | 7,060.00 | 6,680.00 | 6,750.00 | 6,750.00 | -4.39% | 14,216 | 0.54 |
| Oct 14, 2026 | 7,120.00 | 7,250.00 | 7,060.00 | 7,060.00 | 7,060.00 | -3.81% | 4,594 | 0.17 |
| Oct 13, 2026 | 6,720.00 | 7,340.00 | 6,720.00 | 7,340.00 | 7,340.00 | +2.23% | 15,484 | 0.59 |
| Oct 12, 2026 | 7,280.00 | 7,480.00 | 7,180.00 | 7,180.00 | 7,180.00 | -2.31% | 5,287 | 0.20 |
| Oct 09, 2026 | 7,350.00 | 7,450.00 | 7,340.00 | 7,350.00 | 7,350.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7,450.00 | 7,450.00 | 7,340.00 | 7,350.00 | 7,350.00 | -1.08% | 3,511 | 0.13 |
| Oct 07, 2026 | 7,160.00 | 7,500.00 | 7,160.00 | 7,430.00 | 7,430.00 | +0.68% | 18,219 | 0.65 |
| Oct 06, 2026 | 7,380.00 | 7,380.00 | 7,270.00 | 7,380.00 | 7,380.00 | 0.00% | 4,203 | 0.15 |
| Oct 05, 2026 | 7,380.00 | 7,380.00 | 7,210.00 | 7,380.00 | 7,380.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 7,250.00 | 7,380.00 | 7,210.00 | 7,380.00 | 7,380.00 | +1.79% | 6,707 | 0.23 |
| Oct 01, 2026 | 7,220.00 | 7,480.00 | 7,010.00 | 7,250.00 | 7,250.00 | +0.14% | 6,600 | 0.22 |
| Sep 30, 2026 | 7,130.00 | 7,430.00 | 7,130.00 | 7,240.00 | 7,240.00 | +1.54% | 7,871 | 0.26 |
| Sep 29, 2026 | 7,210.00 | 7,240.00 | 7,120.00 | 7,130.00 | 7,130.00 | -1.52% | 6,777 | 0.22 |
| Sep 28, 2026 | 7,200.00 | 7,330.00 | 7,190.00 | 7,240.00 | 7,240.00 | +0.56% | 9,739 | 0.32 |
| Sep 25, 2026 | 7,200.00 | 7,290.00 | 7,190.00 | 7,200.00 | 7,200.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7,200.00 | 7,290.00 | 7,190.00 | 7,200.00 | 7,200.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 7,270.00 | 7,290.00 | 7,190.00 | 7,200.00 | 7,200.00 | -0.83% | 5,147 | 0.15 |
| Sep 22, 2026 | 7,270.00 | 7,290.00 | 7,230.00 | 7,260.00 | 7,260.00 | +0.14% | 4,854 | 0.14 |
| Sep 21, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,250.00 | 7,250.00 | -0.55% | 4,037 | 0.11 |
| Sep 18, 2026 | 7,290.00 | 7,400.00 | 7,220.00 | 7,290.00 | 7,290.00 | 0.00% | 7,230 | 0.20 |
| Sep 17, 2026 | 7,120.00 | 7,410.00 | 7,120.00 | 7,290.00 | 7,290.00 | +2.39% | 6,309 | 0.17 |
| Sep 16, 2026 | 7,180.00 | 7,250.00 | 7,100.00 | 7,120.00 | 7,120.00 | -0.97% | 5,993 | 0.16 |
| Sep 15, 2026 | 7,020.00 | 7,380.00 | 7,020.00 | 7,190.00 | 7,190.00 | -0.83% | 6,788 | 0.18 |
| Sep 14, 2026 | 7,280.00 | 7,590.00 | 7,060.00 | 7,250.00 | 7,250.00 | -0.28% | 13,838 | 0.36 |
| Sep 11, 2026 | 7,030.00 | 7,720.00 | 7,030.00 | 7,270.00 | 7,270.00 | 0.00% | 40,009 | 1.04 |
| Sep 10, 2026 | 7,580.00 | 7,580.00 | 7,170.00 | 7,270.00 | 7,270.00 | -1.62% | 8,764 | 0.23 |
| Sep 09, 2026 | 7,320.00 | 7,390.00 | 7,310.00 | 7,390.00 | 7,390.00 | +0.96% | 5,066 | 0.13 |
| Sep 08, 2026 | 7,270.00 | 7,530.00 | 7,270.00 | 7,320.00 | 7,320.00 | -1.74% | 11,185 | 0.28 |
| Sep 07, 2026 | 7,540.00 | 7,570.00 | 7,430.00 | 7,450.00 | 7,450.00 | -0.67% | 6,267 | 0.16 |
