Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 477.00 | 483.00 | 474.00 | 477.00 | 2,385.00 | 90,755 |
| 2024-07-04 | 476.00 | 484.00 | 475.00 | 475.00 | 2,375.00 | 83,035 |
| 2024-07-03 | 478.00 | 484.00 | 475.00 | 478.00 | 2,390.00 | 115,145 |
| 2024-07-02 | 489.00 | 490.00 | 479.00 | 482.00 | 2,410.00 | 78,609 |
| 2024-07-01 | 485.00 | 490.00 | 483.00 | 486.00 | 2,430.00 | 44,390 |
| 2024-06-28 | 481.00 | 491.00 | 480.00 | 485.00 | 2,425.00 | 54,427 |
| 2024-06-27 | 485.00 | 485.00 | 480.00 | 480.00 | 2,400.00 | 96,606 |
| 2024-06-26 | 487.00 | 492.00 | 484.00 | 487.00 | 2,435.00 | 77,257 |
| 2024-06-25 | 489.00 | 495.00 | 485.00 | 491.00 | 2,455.00 | 125,010 |
| 2024-06-24 | 501.00 | 504.00 | 490.00 | 492.00 | 2,460.00 | 139,952 |
| 2024-06-21 | 504.00 | 509.00 | 501.00 | 504.00 | 2,520.00 | 112,680 |
| 2024-06-20 | 504.00 | 520.00 | 503.00 | 507.00 | 2,535.00 | 263,531 |
| 2024-06-19 | 512.00 | 515.00 | 501.00 | 506.00 | 2,530.00 | 316,791 |
| 2024-06-18 | 528.00 | 530.00 | 505.00 | 510.00 | 2,550.00 | 533,455 |
| 2024-06-17 | 499.00 | 546.00 | 495.00 | 515.00 | 2,575.00 | 1,878,693 |
| 2024-06-14 | 496.00 | 521.00 | 492.00 | 500.00 | 2,500.00 | 1,040,453 |
| 2024-06-13 | 495.00 | 502.00 | 490.00 | 492.00 | 2,460.00 | 637,795 |
| 2024-06-12 | 529.00 | 529.00 | 500.00 | 501.00 | 2,505.00 | 1,659,378 |
| 2024-06-11 | 482.00 | 610.00 | 480.00 | 529.00 | 2,645.00 | 17,410,733 |
| 2024-06-10 | 477.00 | 483.00 | 475.00 | 481.00 | 2,405.00 | 36,083 |
| 2024-06-07 | 478.00 | 485.00 | 475.00 | 479.00 | 2,395.00 | 46,418 |
| 2024-06-05 | 481.00 | 483.00 | 478.00 | 481.00 | 2,405.00 | 15,022 |
| 2024-06-04 | 481.00 | 488.00 | 478.00 | 481.00 | 2,405.00 | 44,225 |
| 2024-06-03 | 482.00 | 487.00 | 481.00 | 485.00 | 2,425.00 | 32,961 |
| 2024-05-31 | 480.00 | 484.00 | 479.00 | 481.00 | 2,405.00 | 16,019 |
| 2024-05-30 | 483.00 | 487.00 | 478.00 | 482.00 | 2,410.00 | 69,436 |
| 2024-05-29 | 489.00 | 490.00 | 480.00 | 490.00 | 2,450.00 | 38,547 |
| 2024-05-28 | 485.00 | 490.00 | 482.00 | 489.00 | 2,445.00 | 23,444 |
| 2024-05-27 | 481.00 | 489.00 | 481.00 | 484.00 | 2,420.00 | 38,324 |
| 2024-05-24 | 491.00 | 495.00 | 484.00 | 485.00 | 2,425.00 | 59,555 |
| 2024-05-23 | 493.00 | 495.00 | 472.00 | 491.00 | 2,455.00 | 40,830 |
| 2024-05-22 | 491.00 | 497.00 | 491.00 | 493.00 | 2,465.00 | 24,754 |
| 2024-05-21 | 492.00 | 496.00 | 488.00 | 495.00 | 2,475.00 | 55,333 |
| 2024-05-20 | 486.00 | 493.00 | 486.00 | 492.00 | 2,460.00 | 24,133 |
| 2024-05-17 | 490.00 | 494.00 | 485.00 | 486.00 | 2,430.00 | 53,002 |
| 2024-05-16 | 491.00 | 493.00 | 486.00 | 491.00 | 2,455.00 | 36,886 |
| 2024-05-14 | 484.00 | 494.00 | 481.00 | 491.00 | 2,455.00 | 76,795 |
| 2024-05-13 | 488.00 | 489.00 | 484.00 | 487.00 | 2,435.00 | 25,409 |
| 2024-05-10 | 490.00 | 490.00 | 485.00 | 489.00 | 2,445.00 | 39,337 |
| 2024-05-09 | 487.00 | 489.00 | 485.00 | 488.00 | 2,440.00 | 23,281 |
| 2024-05-08 | 482.00 | 489.00 | 482.00 | 487.00 | 2,435.00 | 34,789 |
| 2024-05-07 | 484.00 | 486.00 | 481.00 | 482.00 | 2,410.00 | 32,177 |
| 2024-05-03 | 484.00 | 487.00 | 480.00 | 481.00 | 2,405.00 | 43,009 |
| 2024-05-02 | 486.00 | 486.00 | 480.00 | 481.00 | 2,405.00 | 31,831 |
| 2024-04-30 | 480.00 | 486.00 | 480.00 | 482.00 | 2,410.00 | 54,258 |
| 2024-04-29 | 486.00 | 488.00 | 481.00 | 484.00 | 2,420.00 | 37,822 |
| 2024-04-26 | 483.00 | 485.00 | 479.00 | 483.00 | 2,415.00 | 36,077 |
| 2024-04-25 | 484.00 | 486.00 | 481.00 | 484.00 | 2,420.00 | 11,045 |
| 2024-04-24 | 482.00 | 486.00 | 481.00 | 484.00 | 2,420.00 | 36,593 |
| 2024-04-23 | 488.00 | 490.00 | 480.00 | 484.00 | 2,420.00 | 105,880 |
| 2024-04-22 | 489.00 | 494.00 | 486.00 | 488.00 | 2,440.00 | 26,617 |
| 2024-04-19 | 495.00 | 495.00 | 485.00 | 489.00 | 2,445.00 | 55,262 |
| 2024-04-18 | 485.00 | 494.00 | 485.00 | 492.00 | 2,460.00 | 26,418 |
| 2024-04-17 | 487.00 | 491.00 | 485.00 | 488.00 | 2,440.00 | 22,581 |
| 2024-04-16 | 495.00 | 495.00 | 485.00 | 487.00 | 2,435.00 | 52,751 |
| 2024-04-15 | 491.00 | 496.00 | 487.00 | 495.00 | 2,475.00 | 102,112 |
| 2024-04-12 | 499.00 | 500.00 | 492.00 | 495.00 | 2,475.00 | 63,063 |
| 2024-04-11 | 498.00 | 500.00 | 494.00 | 499.00 | 2,495.00 | 33,954 |
| 2024-04-09 | 502.00 | 503.00 | 494.00 | 494.00 | 2,470.00 | 41,437 |
| 2024-04-08 | 498.00 | 502.00 | 495.00 | 501.00 | 2,505.00 | 57,917 |
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.