Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,304.00 | 1,341.00 | 1,292.00 | 1,341.00 | 1,341.00 | 104,309 |
| 2026-10-16 | 1,268.00 | 1,325.00 | 1,268.00 | 1,304.00 | 1,304.00 | 195,648 |
| 2026-10-15 | 1,283.00 | 1,286.00 | 1,245.00 | 1,268.00 | 1,268.00 | 250,927 |
| 2026-10-14 | 1,286.00 | 1,322.00 | 1,286.00 | 1,291.00 | 1,291.00 | 398,683 |
| 2026-10-13 | 1,365.00 | 1,365.00 | 1,292.00 | 1,302.00 | 1,302.00 | 475,669 |
| 2026-10-12 | 1,345.00 | 1,435.00 | 1,331.00 | 1,356.00 | 1,356.00 | 1,006,422 |
| 2026-10-08 | 1,315.00 | 1,324.00 | 1,300.00 | 1,320.00 | 1,320.00 | 115,608 |
| 2026-10-07 | 1,315.00 | 1,321.00 | 1,300.00 | 1,315.00 | 1,315.00 | 79,784 |
| 2026-10-06 | 1,327.00 | 1,338.00 | 1,310.00 | 1,315.00 | 1,315.00 | 132,284 |
| 2026-10-02 | 1,311.00 | 1,334.00 | 1,307.00 | 1,327.00 | 1,327.00 | 93,259 |
| 2026-10-01 | 1,292.00 | 1,314.00 | 1,292.00 | 1,311.00 | 1,311.00 | 105,370 |
| 2026-09-30 | 1,292.00 | 1,324.00 | 1,291.00 | 1,300.00 | 1,300.00 | 129,960 |
| 2026-09-29 | 1,304.00 | 1,304.00 | 1,285.00 | 1,289.00 | 1,289.00 | 107,339 |
| 2026-09-28 | 1,291.00 | 1,308.00 | 1,290.00 | 1,303.00 | 1,303.00 | 109,325 |
| 2026-09-23 | 1,305.00 | 1,305.00 | 1,286.00 | 1,289.00 | 1,289.00 | 125,331 |
| 2026-09-22 | 1,320.00 | 1,323.00 | 1,295.00 | 1,297.00 | 1,297.00 | 227,994 |
| 2026-09-21 | 1,354.00 | 1,354.00 | 1,310.00 | 1,312.00 | 1,312.00 | 159,436 |
| 2026-09-18 | 1,350.00 | 1,376.00 | 1,339.00 | 1,341.00 | 1,341.00 | 179,699 |
| 2026-09-17 | 1,315.00 | 1,350.00 | 1,311.00 | 1,330.00 | 1,330.00 | 104,947 |
| 2026-09-16 | 1,326.00 | 1,341.00 | 1,307.00 | 1,315.00 | 1,315.00 | 160,964 |
| 2026-09-15 | 1,344.00 | 1,361.00 | 1,326.00 | 1,333.00 | 1,333.00 | 148,828 |
| 2026-09-14 | 1,357.00 | 1,357.00 | 1,299.00 | 1,344.00 | 1,344.00 | 207,844 |
| 2026-09-11 | 1,353.00 | 1,370.00 | 1,342.00 | 1,357.00 | 1,357.00 | 189,762 |
| 2026-09-10 | 1,400.00 | 1,408.00 | 1,345.00 | 1,368.00 | 1,368.00 | 325,796 |
| 2026-09-09 | 1,390.00 | 1,457.00 | 1,384.00 | 1,401.00 | 1,401.00 | 753,865 |
| 2026-09-08 | 1,419.00 | 1,433.00 | 1,373.00 | 1,389.00 | 1,389.00 | 564,155 |
| 2026-09-07 | 1,404.00 | 1,437.00 | 1,394.00 | 1,419.00 | 1,419.00 | 522,695 |
| 2026-09-04 | 1,439.00 | 1,444.00 | 1,390.00 | 1,406.00 | 1,406.00 | 968,844 |
| 2026-09-03 | 1,340.00 | 1,657.00 | 1,334.00 | 1,441.00 | 1,441.00 | 7,758,010 |
| 2026-09-02 | 1,337.00 | 1,428.00 | 1,289.00 | 1,340.00 | 1,340.00 | 903,627 |
| 2026-09-01 | 1,350.00 | 1,364.00 | 1,310.00 | 1,321.00 | 1,321.00 | 157,805 |
| 2026-08-31 | 1,317.00 | 1,407.00 | 1,289.00 | 1,338.00 | 1,338.00 | 374,874 |
| 2026-08-28 | 1,288.00 | 1,328.00 | 1,280.00 | 1,316.00 | 1,316.00 | 164,918 |
| 2026-08-27 | 1,308.00 | 1,315.00 | 1,288.00 | 1,288.00 | 1,288.00 | 163,387 |
| 2026-08-26 | 1,290.00 | 1,318.00 | 1,284.00 | 1,308.00 | 1,308.00 | 189,276 |
| 2026-08-25 | 1,262.00 | 1,305.00 | 1,245.00 | 1,295.00 | 1,295.00 | 214,281 |
| 2026-08-24 | 1,309.00 | 1,309.00 | 1,250.00 | 1,261.00 | 1,261.00 | 379,601 |
| 2026-08-21 | 1,360.00 | 1,360.00 | 1,303.00 | 1,305.00 | 1,305.00 | 376,580 |
| 2026-08-20 | 1,353.00 | 1,394.00 | 1,327.00 | 1,373.00 | 1,373.00 | 647,138 |
| 2026-08-19 | 1,374.00 | 1,400.00 | 1,345.00 | 1,350.00 | 1,350.00 | 301,565 |
| 2026-08-18 | 1,484.00 | 1,489.00 | 1,390.00 | 1,409.00 | 1,409.00 | 374,117 |
| 2026-08-14 | 1,487.00 | 1,500.00 | 1,430.00 | 1,484.00 | 1,484.00 | 365,255 |
| 2026-08-13 | 1,493.00 | 1,516.00 | 1,460.00 | 1,493.00 | 1,493.00 | 617,142 |
| 2026-08-12 | 1,501.00 | 1,640.00 | 1,433.00 | 1,493.00 | 1,493.00 | 2,085,154 |
| 2026-08-11 | 1,391.00 | 1,527.00 | 1,391.00 | 1,496.00 | 1,496.00 | 2,012,963 |
| 2026-08-10 | 1,381.00 | 1,412.00 | 1,379.00 | 1,408.00 | 1,408.00 | 226,364 |
| 2026-08-07 | 1,375.00 | 1,395.00 | 1,356.00 | 1,379.00 | 1,379.00 | 143,975 |
| 2026-08-06 | 1,393.00 | 1,400.00 | 1,351.00 | 1,375.00 | 1,375.00 | 259,193 |
| 2026-08-05 | 1,355.00 | 1,390.00 | 1,340.00 | 1,375.00 | 1,375.00 | 397,092 |
| 2026-08-04 | 1,300.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,340.00 | 251,804 |
| 2026-08-03 | 1,319.00 | 1,350.00 | 1,290.00 | 1,307.00 | 1,307.00 | 335,328 |
| 2026-07-31 | 1,300.00 | 1,360.00 | 1,271.00 | 1,328.00 | 1,328.00 | 726,891 |
| 2026-07-30 | 1,270.00 | 1,435.00 | 1,270.00 | 1,298.00 | 1,298.00 | 1,986,962 |
| 2026-07-29 | 1,345.00 | 1,347.00 | 1,234.00 | 1,270.00 | 1,270.00 | 457,081 |
| 2026-07-28 | 1,380.00 | 1,380.00 | 1,309.00 | 1,333.00 | 1,333.00 | 517,928 |
| 2026-07-27 | 1,410.00 | 1,435.00 | 1,381.00 | 1,381.00 | 1,381.00 | 254,513 |
| 2026-07-24 | 1,454.00 | 1,464.00 | 1,375.00 | 1,402.00 | 1,402.00 | 457,490 |
| 2026-07-23 | 1,442.00 | 1,478.00 | 1,437.00 | 1,453.00 | 1,453.00 | 403,996 |
| 2026-07-22 | 1,510.00 | 1,510.00 | 1,441.00 | 1,442.00 | 1,442.00 | 557,181 |
| 2026-07-21 | 1,477.00 | 1,525.00 | 1,421.00 | 1,466.00 | 1,466.00 | 851,463 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.