BBIA Co., Ltd. 451250
KRX · South Korea · Consumer Non-Durables
KRW 7,380.00+130.00 (+1.79%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,380.00 | +1.79% | KRW 7,250.00 | KRW 7,380.00 | KRW 7,210.00 | 6.71K |
| 2026-10-01 | KRW 7,250.00 | +0.14% | KRW 7,220.00 | KRW 7,480.00 | KRW 7,010.00 | 6.60K |
| 2026-09-30 | KRW 7,240.00 | +1.54% | KRW 7,130.00 | KRW 7,430.00 | KRW 7,130.00 | 7.87K |
| 2026-09-29 | KRW 7,130.00 | -1.52% | KRW 7,210.00 | KRW 7,240.00 | KRW 7,120.00 | 6.78K |
| 2026-09-28 | KRW 7,240.00 | +0.56% | KRW 7,200.00 | KRW 7,330.00 | KRW 7,190.00 | 9.74K |
| 2026-09-23 | KRW 7,200.00 | -0.83% | KRW 7,270.00 | KRW 7,290.00 | KRW 7,190.00 | 5.15K |
| 2026-09-22 | KRW 7,260.00 | +0.14% | KRW 7,270.00 | KRW 7,290.00 | KRW 7,230.00 | 4.85K |
| 2026-09-21 | KRW 7,250.00 | -0.55% | KRW 7,400.00 | KRW 7,400.00 | KRW 7,200.00 | 4.04K |
| 2026-09-18 | KRW 7,290.00 | 0.00% | KRW 7,290.00 | KRW 7,400.00 | KRW 7,220.00 | 7.23K |
| 2026-09-17 | KRW 7,290.00 | +2.39% | KRW 7,120.00 | KRW 7,410.00 | KRW 7,120.00 | 6.31K |
| 2026-09-16 | KRW 7,120.00 | -0.97% | KRW 7,180.00 | KRW 7,250.00 | KRW 7,100.00 | 5.99K |
| 2026-09-15 | KRW 7,190.00 | -0.83% | KRW 7,020.00 | KRW 7,380.00 | KRW 7,020.00 | 7.14K |
| 2026-09-14 | KRW 7,250.00 | -0.28% | KRW 7,280.00 | KRW 7,590.00 | KRW 7,060.00 | 13.84K |
| 2026-09-11 | KRW 7,270.00 | 0.00% | KRW 7,030.00 | KRW 7,720.00 | KRW 7,030.00 | 40.01K |
| 2026-09-10 | KRW 7,270.00 | -1.62% | KRW 7,580.00 | KRW 7,580.00 | KRW 7,170.00 | 8.76K |
| 2026-09-09 | KRW 7,390.00 | +0.96% | KRW 7,320.00 | KRW 7,390.00 | KRW 7,310.00 | 5.07K |
| 2026-09-08 | KRW 7,320.00 | -1.74% | KRW 7,270.00 | KRW 7,530.00 | KRW 7,270.00 | 11.19K |
| 2026-09-07 | KRW 7,450.00 | -0.67% | KRW 7,540.00 | KRW 7,570.00 | KRW 7,430.00 | 6.27K |
| 2026-09-04 | KRW 7,500.00 | +0.27% | KRW 7,300.00 | KRW 7,850.00 | KRW 7,300.00 | 9.36K |
| 2026-09-03 | KRW 7,480.00 | -1.58% | KRW 7,640.00 | KRW 7,640.00 | KRW 7,420.00 | 8.20K |
| 2026-09-02 | KRW 7,600.00 | -3.31% | KRW 7,620.00 | KRW 7,850.00 | KRW 7,580.00 | 17.51K |
| 2026-09-01 | KRW 7,860.00 | +2.08% | KRW 7,680.00 | KRW 7,860.00 | KRW 7,630.00 | 22.67K |
| 2026-08-31 | KRW 7,700.00 | -1.28% | KRW 7,800.00 | KRW 7,960.00 | KRW 7,620.00 | 21.84K |
| 2026-08-28 | KRW 7,800.00 | +3.86% | KRW 7,510.00 | KRW 7,950.00 | KRW 7,510.00 | 36.33K |
| 2026-08-27 | KRW 7,510.00 | -1.96% | KRW 7,600.00 | KRW 7,720.00 | KRW 7,510.00 | 16.88K |
| 2026-08-26 | KRW 7,660.00 | 0.00% | KRW 7,550.00 | KRW 7,850.00 | KRW 7,520.00 | 24.07K |
| 2026-08-25 | KRW 7,660.00 | +3.51% | KRW 7,240.00 | KRW 7,700.00 | KRW 7,240.00 | 17.90K |
| 2026-08-24 | KRW 7,400.00 | -0.13% | KRW 7,310.00 | KRW 7,550.00 | KRW 7,230.00 | 12.27K |
| 2026-08-21 | KRW 7,410.00 | -2.63% | KRW 7,410.00 | KRW 7,610.00 | KRW 7,400.00 | 9.60K |
| 2026-08-20 | KRW 7,610.00 | +1.06% | KRW 7,860.00 | KRW 7,860.00 | KRW 7,480.00 | 19.84K |
| 2026-08-19 | KRW 7,530.00 | -3.21% | KRW 7,860.00 | KRW 7,860.00 | KRW 7,440.00 | 30.75K |
| 2026-08-18 | KRW 7,780.00 | 0.00% | KRW 7,910.00 | KRW 7,910.00 | KRW 7,570.00 | 30.56K |
| 2026-08-14 | KRW 7,780.00 | -1.64% | KRW 7,910.00 | KRW 8,140.00 | KRW 7,760.00 | 29.10K |
| 2026-08-13 | KRW 7,910.00 | -2.22% | KRW 8,160.00 | KRW 8,230.00 | KRW 7,900.00 | 86.06K |
| 2026-08-12 | KRW 8,090.00 | +6.87% | KRW 7,770.00 | KRW 8,800.00 | KRW 7,700.00 | 562.47K |
| 2026-08-11 | KRW 7,570.00 | +0.13% | KRW 7,700.00 | KRW 8,440.00 | KRW 7,530.00 | 185.64K |
| 2026-08-10 | KRW 7,560.00 | +1.20% | KRW 7,510.00 | KRW 7,570.00 | KRW 7,400.00 | 14.33K |
| 2026-08-07 | KRW 7,470.00 | -0.13% | KRW 7,520.00 | KRW 7,540.00 | KRW 7,330.00 | 11.34K |
| 2026-08-06 | KRW 7,480.00 | +0.94% | KRW 7,450.00 | KRW 7,500.00 | KRW 7,290.00 | 12.12K |
| 2026-08-05 | KRW 7,410.00 | +0.14% | KRW 7,400.00 | KRW 7,540.00 | KRW 7,400.00 | 12.13K |
| 2026-08-04 | KRW 7,400.00 | +2.92% | KRW 7,180.00 | KRW 7,480.00 | KRW 7,180.00 | 7.30K |
| 2026-08-03 | KRW 7,190.00 | +1.27% | KRW 6,900.00 | KRW 7,430.00 | KRW 6,900.00 | 28.28K |
| 2026-07-31 | KRW 7,100.00 | +3.80% | KRW 6,840.00 | KRW 7,150.00 | KRW 6,670.00 | 44.07K |
| 2026-07-30 | KRW 6,840.00 | +3.01% | KRW 6,400.00 | KRW 6,880.00 | KRW 6,400.00 | 28.25K |
| 2026-07-29 | KRW 6,640.00 | 0.00% | KRW 6,660.00 | KRW 7,310.00 | KRW 6,470.00 | 57.54K |
| 2026-07-28 | KRW 6,640.00 | -6.21% | KRW 6,830.00 | KRW 7,070.00 | KRW 6,540.00 | 24.93K |
| 2026-07-27 | KRW 7,080.00 | +0.43% | KRW 7,000.00 | KRW 7,270.00 | KRW 6,880.00 | 9.33K |
| 2026-07-24 | KRW 7,050.00 | -3.03% | KRW 7,270.00 | KRW 7,360.00 | KRW 7,050.00 | 3.97K |
| 2026-07-23 | KRW 7,270.00 | +4.60% | KRW 6,810.00 | KRW 7,280.00 | KRW 6,810.00 | 10.67K |
| 2026-07-22 | KRW 6,950.00 | +1.16% | KRW 6,870.00 | KRW 7,070.00 | KRW 6,740.00 | 12.96K |
| 2026-07-21 | KRW 6,870.00 | +2.08% | KRW 6,680.00 | KRW 6,980.00 | KRW 6,680.00 | 24.31K |
| 2026-07-20 | KRW 6,730.00 | -3.86% | KRW 6,910.00 | KRW 7,040.00 | KRW 6,700.00 | 6.46K |
| 2026-07-16 | KRW 7,000.00 | -2.37% | KRW 7,050.00 | KRW 7,220.00 | KRW 6,930.00 | 9.57K |
| 2026-07-15 | KRW 7,170.00 | +2.43% | KRW 6,950.00 | KRW 7,220.00 | KRW 6,950.00 | 18.50K |
| 2026-07-14 | KRW 7,000.00 | -4.37% | KRW 7,150.00 | KRW 7,340.00 | KRW 6,900.00 | 65.16K |
| 2026-07-13 | KRW 7,320.00 | -3.05% | KRW 7,590.00 | KRW 7,690.00 | KRW 7,230.00 | 23.21K |
| 2026-07-10 | KRW 7,550.00 | +3.99% | KRW 7,290.00 | KRW 7,600.00 | KRW 7,130.00 | 22.22K |
| 2026-07-09 | KRW 7,260.00 | -3.20% | KRW 7,440.00 | KRW 7,500.00 | KRW 7,120.00 | 20.05K |
| 2026-07-08 | KRW 7,500.00 | -1.96% | KRW 7,810.00 | KRW 8,140.00 | KRW 7,420.00 | 59.65K |
| 2026-07-07 | KRW 7,650.00 | +0.92% | KRW 7,510.00 | KRW 8,020.00 | KRW 7,500.00 | 30.68K |
| 2026-07-06 | KRW 7,580.00 | -3.19% | KRW 7,890.00 | KRW 7,890.00 | KRW 7,530.00 | 23.22K |
| 2026-07-03 | KRW 7,830.00 | +3.03% | KRW 7,650.00 | KRW 7,860.00 | KRW 7,450.00 | 15.01K |
| 2026-07-02 | KRW 7,600.00 | -3.06% | KRW 7,830.00 | KRW 7,960.00 | KRW 7,510.00 | 39.08K |
| 2026-07-01 | KRW 7,840.00 | -4.97% | KRW 8,290.00 | KRW 8,290.00 | KRW 7,780.00 | 33.02K |
| 2026-06-30 | KRW 8,250.00 | -0.48% | KRW 8,300.00 | KRW 8,360.00 | KRW 8,170.00 | 44.91K |
| 2026-06-29 | KRW 8,290.00 | +8.51% | KRW 7,560.00 | KRW 8,310.00 | KRW 7,560.00 | 59.73K |
| 2026-06-26 | KRW 7,640.00 | -0.39% | KRW 7,610.00 | KRW 7,790.00 | KRW 7,320.00 | 79.76K |
| 2026-06-25 | KRW 7,670.00 | +1.59% | KRW 7,560.00 | KRW 7,930.00 | KRW 7,560.00 | 53.46K |
| 2026-06-24 | KRW 7,550.00 | +1.48% | KRW 7,220.00 | KRW 7,860.00 | KRW 7,070.00 | 68.88K |
| 2026-06-23 | KRW 7,440.00 | -1.20% | KRW 7,480.00 | KRW 7,800.00 | KRW 7,220.00 | 68.82K |
| 2026-06-22 | KRW 7,530.00 | +0.53% | KRW 7,500.00 | KRW 7,900.00 | KRW 7,490.00 | 52.03K |
| 2026-06-19 | KRW 7,490.00 | -2.35% | KRW 7,670.00 | KRW 7,710.00 | KRW 7,300.00 | 58.06K |
| 2026-06-18 | KRW 7,670.00 | -5.19% | KRW 8,000.00 | KRW 8,070.00 | KRW 7,560.00 | 36.16K |
| 2026-06-17 | KRW 8,090.00 | +1.51% | KRW 8,010.00 | KRW 8,200.00 | KRW 7,990.00 | 30.41K |
| 2026-06-16 | KRW 7,970.00 | +0.13% | KRW 8,000.00 | KRW 8,120.00 | KRW 7,910.00 | 31.38K |
| 2026-06-15 | KRW 7,960.00 | +2.31% | KRW 8,000.00 | KRW 8,070.00 | KRW 7,750.00 | 35.50K |
| 2026-06-12 | KRW 7,780.00 | +6.28% | KRW 7,250.00 | KRW 7,970.00 | KRW 7,250.00 | 48.65K |
| 2026-06-11 | KRW 7,320.00 | +2.09% | KRW 7,170.00 | KRW 7,400.00 | KRW 7,080.00 | 15.12K |
| 2026-06-10 | KRW 7,170.00 | -1.65% | KRW 7,200.00 | KRW 7,370.00 | KRW 6,955.00 | 44.78K |
| 2026-06-09 | KRW 7,290.00 | +15.53% | KRW 6,200.00 | KRW 7,650.00 | KRW 6,200.00 | 156.27K |
| 2026-06-08 | KRW 6,310.00 | -8.15% | KRW 6,600.00 | KRW 6,710.00 | KRW 6,310.00 | 33.36K |
| 2026-06-05 | KRW 6,870.00 | +0.59% | KRW 6,800.00 | KRW 6,970.00 | KRW 6,730.00 | 18.71K |
| 2026-06-04 | KRW 6,830.00 | -0.15% | KRW 6,610.00 | KRW 6,980.00 | KRW 6,610.00 | 14.91K |
| 2026-06-02 | KRW 6,840.00 | -0.15% | KRW 6,850.00 | KRW 6,990.00 | KRW 6,580.00 | 57.30K |
| 2026-06-01 | KRW 6,850.00 | -4.73% | KRW 7,220.00 | KRW 7,230.00 | KRW 6,600.00 | 45.22K |
| 2026-05-29 | KRW 7,190.00 | -3.88% | KRW 7,500.00 | KRW 7,500.00 | KRW 7,170.00 | 36.18K |
| 2026-05-28 | KRW 7,480.00 | -2.22% | KRW 7,650.00 | KRW 7,660.00 | KRW 7,300.00 | 33.56K |
| 2026-05-27 | KRW 7,650.00 | -2.55% | KRW 7,800.00 | KRW 7,840.00 | KRW 7,630.00 | 43.07K |
| 2026-05-26 | KRW 7,850.00 | -2.00% | KRW 8,010.00 | KRW 8,050.00 | KRW 7,800.00 | 28.72K |
| 2026-05-22 | KRW 8,010.00 | +4.71% | KRW 7,700.00 | KRW 8,010.00 | KRW 7,640.00 | 42.28K |