Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 566.00 | 569.00 | 552.00 | 566.00 | 2,830.00 | 77,635 |
| 2024-01-08 | 565.00 | 570.00 | 557.00 | 565.00 | 2,825.00 | 39,967 |
| 2024-01-05 | 557.00 | 572.00 | 556.00 | 565.00 | 2,825.00 | 74,430 |
| 2024-01-04 | 559.00 | 562.00 | 547.00 | 557.00 | 2,785.00 | 39,205 |
| 2024-01-03 | 543.00 | 562.00 | 543.00 | 555.00 | 2,775.00 | 47,740 |
| 2024-01-02 | 538.00 | 550.00 | 537.00 | 550.00 | 2,750.00 | 68,481 |
| 2023-12-28 | 548.00 | 550.00 | 539.00 | 541.00 | 2,705.00 | 74,974 |
| 2023-12-27 | 539.00 | 555.00 | 539.00 | 548.00 | 2,740.00 | 35,262 |
| 2023-12-26 | 550.00 | 553.00 | 539.00 | 553.00 | 2,765.00 | 53,516 |
| 2023-12-22 | 558.00 | 565.00 | 550.00 | 550.00 | 2,750.00 | 37,117 |
| 2023-12-21 | 554.00 | 562.00 | 553.00 | 560.00 | 2,800.00 | 57,123 |
| 2023-12-20 | 559.00 | 565.00 | 559.00 | 563.00 | 2,815.00 | 46,434 |
| 2023-12-19 | 569.00 | 569.00 | 559.00 | 561.00 | 2,805.00 | 36,829 |
| 2023-12-18 | 571.00 | 577.00 | 564.00 | 569.00 | 2,845.00 | 36,015 |
| 2023-12-15 | 561.00 | 576.00 | 561.00 | 571.00 | 2,855.00 | 70,664 |
| 2023-12-14 | 557.00 | 568.00 | 557.00 | 566.00 | 2,830.00 | 56,667 |
| 2023-12-13 | 580.00 | 617.00 | 556.00 | 556.00 | 2,780.00 | 522,362 |
| 2023-12-12 | 569.00 | 574.00 | 563.00 | 570.00 | 2,850.00 | 56,093 |
| 2023-12-11 | 570.00 | 574.00 | 562.00 | 569.00 | 2,845.00 | 65,732 |
| 2023-12-08 | 561.00 | 570.00 | 560.00 | 569.00 | 2,845.00 | 28,204 |
| 2023-12-07 | 564.00 | 571.00 | 558.00 | 570.00 | 2,850.00 | 31,917 |
| 2023-12-06 | 561.00 | 575.00 | 561.00 | 569.00 | 2,845.00 | 25,161 |
| 2023-12-05 | 571.00 | 574.00 | 561.00 | 568.00 | 2,840.00 | 56,201 |
| 2023-12-04 | 563.00 | 575.00 | 553.00 | 572.00 | 2,860.00 | 92,036 |
| 2023-12-01 | 560.00 | 563.00 | 549.00 | 560.00 | 2,800.00 | 120,548 |
| 2023-11-30 | 542.00 | 558.00 | 540.00 | 555.00 | 2,775.00 | 142,365 |
| 2023-11-29 | 536.00 | 546.00 | 534.00 | 539.00 | 2,695.00 | 58,720 |
| 2023-11-28 | 535.00 | 539.00 | 528.00 | 536.00 | 2,680.00 | 79,575 |
| 2023-11-27 | 546.00 | 548.00 | 527.00 | 529.00 | 2,645.00 | 144,571 |
| 2023-11-24 | 532.00 | 547.00 | 532.00 | 546.00 | 2,730.00 | 51,923 |
| 2023-11-23 | 551.00 | 551.00 | 542.00 | 542.00 | 2,710.00 | 53,278 |
| 2023-11-22 | 555.00 | 555.00 | 542.00 | 550.00 | 2,750.00 | 44,117 |
| 2023-11-21 | 543.00 | 568.00 | 537.00 | 553.00 | 2,765.00 | 179,047 |
| 2023-11-20 | 530.00 | 547.00 | 528.00 | 542.00 | 2,710.00 | 87,374 |
| 2023-11-17 | 538.00 | 544.00 | 527.00 | 535.00 | 2,675.00 | 138,917 |
| 2023-11-16 | 518.00 | 590.00 | 516.00 | 549.00 | 2,745.00 | 1,599,736 |
| 2023-11-15 | 508.00 | 521.00 | 506.00 | 517.00 | 2,585.00 | 152,073 |
| 2023-11-14 | 497.00 | 505.00 | 497.00 | 505.00 | 2,525.00 | 45,385 |
| 2023-11-13 | 513.00 | 515.00 | 502.00 | 502.00 | 2,510.00 | 56,065 |
| 2023-11-10 | 514.00 | 515.00 | 504.00 | 513.00 | 2,565.00 | 48,034 |
| 2023-11-09 | 511.00 | 516.00 | 510.00 | 513.00 | 2,565.00 | 27,313 |
| 2023-11-08 | 515.00 | 515.00 | 510.00 | 511.00 | 2,555.00 | 32,426 |
| 2023-11-07 | 511.00 | 514.00 | 507.00 | 513.00 | 2,565.00 | 36,597 |
| 2023-11-06 | 518.00 | 518.00 | 508.00 | 513.00 | 2,565.00 | 57,275 |
| 2023-11-03 | 508.00 | 514.00 | 507.00 | 512.00 | 2,560.00 | 42,639 |
| 2023-11-02 | 510.00 | 513.00 | 502.00 | 512.00 | 2,560.00 | 36,721 |
| 2023-11-01 | 505.00 | 518.00 | 501.00 | 511.00 | 2,555.00 | 151,656 |
| 2023-10-31 | 497.00 | 510.00 | 492.00 | 500.00 | 2,500.00 | 91,481 |
| 2023-10-30 | 495.00 | 500.00 | 493.00 | 500.00 | 2,500.00 | 34,411 |
| 2023-10-27 | 500.00 | 503.00 | 496.00 | 501.00 | 2,505.00 | 23,007 |
| 2023-10-26 | 500.00 | 504.00 | 493.00 | 500.00 | 2,500.00 | 48,494 |
| 2023-10-25 | 497.00 | 519.00 | 497.00 | 505.00 | 2,525.00 | 83,015 |
| 2023-10-24 | 492.00 | 499.00 | 488.00 | 496.00 | 2,480.00 | 46,775 |
| 2023-10-23 | 498.00 | 500.00 | 491.00 | 496.00 | 2,480.00 | 48,802 |
| 2023-10-20 | 500.00 | 503.00 | 491.00 | 498.00 | 2,490.00 | 67,093 |
| 2023-10-19 | 510.00 | 513.00 | 500.00 | 500.00 | 2,500.00 | 75,398 |
| 2023-10-18 | 514.00 | 519.00 | 510.00 | 513.00 | 2,565.00 | 55,826 |
| 2023-10-17 | 513.00 | 529.00 | 513.00 | 515.00 | 2,575.00 | 60,044 |
| 2023-10-16 | 520.00 | 520.00 | 511.00 | 515.00 | 2,575.00 | 32,200 |
| 2023-10-13 | 523.00 | 524.00 | 515.00 | 520.00 | 2,600.00 | 41,180 |
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.