Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 503.00 | 503.00 | 494.00 | 498.00 | 2,490.00 | 62,274 |
| 2024-04-04 | 500.00 | 503.00 | 499.00 | 501.00 | 2,505.00 | 36,391 |
| 2024-04-03 | 502.00 | 503.00 | 499.00 | 502.00 | 2,510.00 | 39,714 |
| 2024-04-02 | 504.00 | 506.00 | 500.00 | 502.00 | 2,510.00 | 70,517 |
| 2024-04-01 | 502.00 | 508.00 | 500.00 | 506.00 | 2,530.00 | 58,648 |
| 2024-03-29 | 507.00 | 508.00 | 500.00 | 505.00 | 2,525.00 | 401,540 |
| 2024-03-28 | 506.00 | 508.00 | 501.00 | 507.00 | 2,535.00 | 67,660 |
| 2024-03-27 | 502.00 | 506.00 | 500.00 | 506.00 | 2,530.00 | 88,555 |
| 2024-03-26 | 506.00 | 508.00 | 502.00 | 507.00 | 2,535.00 | 29,519 |
| 2024-03-25 | 509.00 | 510.00 | 502.00 | 507.00 | 2,535.00 | 73,266 |
| 2024-03-22 | 504.00 | 510.00 | 504.00 | 510.00 | 2,550.00 | 82,867 |
| 2024-03-21 | 503.00 | 508.00 | 502.00 | 504.00 | 2,520.00 | 23,384 |
| 2024-03-20 | 502.00 | 510.00 | 501.00 | 503.00 | 2,515.00 | 67,340 |
| 2024-03-19 | 502.00 | 503.00 | 498.00 | 502.00 | 2,510.00 | 45,120 |
| 2024-03-18 | 498.00 | 505.00 | 498.00 | 502.00 | 2,510.00 | 39,979 |
| 2024-03-15 | 506.00 | 507.00 | 500.00 | 500.00 | 2,500.00 | 61,073 |
| 2024-03-14 | 505.00 | 512.00 | 500.00 | 506.00 | 2,530.00 | 84,431 |
| 2024-03-13 | 514.00 | 514.00 | 500.00 | 509.00 | 2,545.00 | 96,191 |
| 2024-03-12 | 517.00 | 519.00 | 497.00 | 508.00 | 2,540.00 | 282,479 |
| 2024-03-11 | 503.00 | 526.00 | 501.00 | 517.00 | 2,585.00 | 141,797 |
| 2024-03-08 | 504.00 | 507.00 | 499.00 | 506.00 | 2,530.00 | 42,233 |
| 2024-03-07 | 499.00 | 507.00 | 498.00 | 504.00 | 2,520.00 | 71,793 |
| 2024-03-06 | 506.00 | 511.00 | 501.00 | 501.00 | 2,505.00 | 62,044 |
| 2024-03-05 | 510.00 | 516.00 | 506.00 | 511.00 | 2,555.00 | 64,652 |
| 2024-03-04 | 515.00 | 530.00 | 508.00 | 518.00 | 2,590.00 | 135,174 |
| 2024-02-29 | 510.00 | 519.00 | 509.00 | 515.00 | 2,575.00 | 37,390 |
| 2024-02-28 | 508.00 | 518.00 | 508.00 | 513.00 | 2,565.00 | 156,189 |
| 2024-02-27 | 519.00 | 521.00 | 513.00 | 516.00 | 2,580.00 | 64,854 |
| 2024-02-26 | 521.00 | 524.00 | 513.00 | 522.00 | 2,610.00 | 38,128 |
| 2024-02-23 | 520.00 | 520.00 | 516.00 | 520.00 | 2,600.00 | 24,869 |
| 2024-02-22 | 515.00 | 528.00 | 515.00 | 518.00 | 2,590.00 | 28,554 |
| 2024-02-21 | 521.00 | 523.00 | 517.00 | 520.00 | 2,600.00 | 30,237 |
| 2024-02-20 | 524.00 | 528.00 | 521.00 | 521.00 | 2,605.00 | 29,326 |
| 2024-02-19 | 524.00 | 530.00 | 524.00 | 524.00 | 2,620.00 | 43,492 |
| 2024-02-16 | 531.00 | 533.00 | 523.00 | 526.00 | 2,630.00 | 43,974 |
| 2024-02-15 | 531.00 | 532.00 | 521.00 | 530.00 | 2,650.00 | 67,971 |
| 2024-02-14 | 531.00 | 532.00 | 525.00 | 529.00 | 2,645.00 | 30,014 |
| 2024-02-13 | 523.00 | 532.00 | 523.00 | 531.00 | 2,655.00 | 50,086 |
| 2024-02-08 | 530.00 | 530.00 | 526.00 | 528.00 | 2,640.00 | 14,667 |
| 2024-02-07 | 525.00 | 532.00 | 524.00 | 530.00 | 2,650.00 | 26,480 |
| 2024-02-06 | 530.00 | 535.00 | 528.00 | 532.00 | 2,660.00 | 17,295 |
| 2024-02-05 | 535.00 | 538.00 | 530.00 | 535.00 | 2,675.00 | 36,017 |
| 2024-02-02 | 532.00 | 537.00 | 528.00 | 535.00 | 2,675.00 | 26,648 |
| 2024-02-01 | 539.00 | 539.00 | 526.00 | 532.00 | 2,660.00 | 55,667 |
| 2024-01-31 | 540.00 | 541.00 | 528.00 | 540.00 | 2,700.00 | 40,297 |
| 2024-01-30 | 526.00 | 540.00 | 526.00 | 540.00 | 2,700.00 | 16,371 |
| 2024-01-29 | 525.00 | 530.00 | 522.00 | 530.00 | 2,650.00 | 39,563 |
| 2024-01-26 | 526.00 | 536.00 | 526.00 | 530.00 | 2,650.00 | 104,161 |
| 2024-01-25 | 536.00 | 543.00 | 528.00 | 537.00 | 2,685.00 | 47,148 |
| 2024-01-24 | 542.00 | 545.00 | 534.00 | 540.00 | 2,700.00 | 20,024 |
| 2024-01-23 | 535.00 | 542.00 | 535.00 | 540.00 | 2,700.00 | 29,713 |
| 2024-01-22 | 542.00 | 545.00 | 537.00 | 541.00 | 2,705.00 | 22,380 |
| 2024-01-19 | 540.00 | 549.00 | 536.00 | 540.00 | 2,700.00 | 75,151 |
| 2024-01-18 | 536.00 | 553.00 | 530.00 | 546.00 | 2,730.00 | 66,538 |
| 2024-01-17 | 553.00 | 560.00 | 541.00 | 545.00 | 2,725.00 | 72,540 |
| 2024-01-16 | 569.00 | 569.00 | 559.00 | 561.00 | 2,805.00 | 13,816 |
| 2024-01-15 | 567.00 | 570.00 | 563.00 | 569.00 | 2,845.00 | 39,925 |
| 2024-01-12 | 563.00 | 570.00 | 563.00 | 570.00 | 2,850.00 | 40,268 |
| 2024-01-11 | 555.00 | 567.00 | 555.00 | 563.00 | 2,815.00 | 62,436 |
| 2024-01-10 | 561.00 | 572.00 | 560.00 | 561.00 | 2,805.00 | 47,178 |
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.