Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 515.00 | 521.00 | 515.00 | 519.00 | 2,595.00 | 33,947 |
| 2023-10-11 | 519.00 | 523.00 | 514.00 | 516.00 | 2,580.00 | 85,291 |
| 2023-10-10 | 516.00 | 522.00 | 507.00 | 515.00 | 2,575.00 | 72,236 |
| 2023-10-06 | 511.00 | 520.00 | 510.00 | 518.00 | 2,590.00 | 58,731 |
| 2023-10-05 | 517.00 | 523.00 | 509.00 | 517.00 | 2,585.00 | 108,211 |
| 2023-10-04 | 520.00 | 551.00 | 515.00 | 516.00 | 2,580.00 | 162,528 |
| 2023-09-27 | 539.00 | 541.00 | 518.00 | 528.00 | 2,640.00 | 219,863 |
| 2023-09-26 | 570.00 | 580.00 | 544.00 | 549.00 | 2,745.00 | 332,711 |
| 2023-09-25 | 530.00 | 620.00 | 529.00 | 576.00 | 2,880.00 | 1,702,238 |
| 2023-09-22 | 529.00 | 547.00 | 519.00 | 530.00 | 2,650.00 | 109,001 |
| 2023-09-21 | 532.00 | 533.00 | 520.00 | 530.00 | 2,650.00 | 49,826 |
| 2023-09-20 | 543.00 | 543.00 | 525.00 | 533.00 | 2,665.00 | 61,571 |
| 2023-09-19 | 543.00 | 553.00 | 538.00 | 541.00 | 2,705.00 | 42,098 |
| 2023-09-18 | 537.00 | 553.00 | 537.00 | 548.00 | 2,740.00 | 45,545 |
| 2023-09-15 | 546.00 | 546.00 | 540.00 | 541.00 | 2,705.00 | 25,348 |
| 2023-09-14 | 543.00 | 550.00 | 541.00 | 543.00 | 2,715.00 | 24,333 |
| 2023-09-13 | 551.00 | 558.00 | 543.00 | 543.00 | 2,715.00 | 43,135 |
| 2023-09-12 | 557.00 | 562.00 | 550.00 | 554.00 | 2,770.00 | 47,783 |
| 2023-09-11 | 554.00 | 562.00 | 553.00 | 557.00 | 2,785.00 | 49,486 |
| 2023-09-08 | 539.00 | 560.00 | 539.00 | 554.00 | 2,770.00 | 64,426 |
| 2023-09-07 | 538.00 | 553.00 | 537.00 | 539.00 | 2,695.00 | 68,184 |
| 2023-09-06 | 543.00 | 549.00 | 540.00 | 542.00 | 2,710.00 | 30,954 |
| 2023-09-05 | 539.00 | 548.00 | 537.00 | 543.00 | 2,715.00 | 39,466 |
| 2023-09-04 | 544.00 | 547.00 | 535.00 | 538.00 | 2,690.00 | 91,727 |
| 2023-09-01 | 551.00 | 555.00 | 544.00 | 544.00 | 2,720.00 | 66,531 |
| 2023-08-31 | 572.00 | 572.00 | 552.00 | 552.00 | 2,760.00 | 71,953 |
| 2023-08-30 | 573.00 | 578.00 | 570.00 | 572.00 | 2,860.00 | 84,494 |
| 2023-08-29 | 584.00 | 589.00 | 573.00 | 576.00 | 2,880.00 | 171,339 |
| 2023-08-28 | 568.00 | 605.00 | 560.00 | 584.00 | 2,920.00 | 683,010 |
| 2023-08-25 | 526.00 | 648.00 | 522.00 | 568.00 | 2,840.00 | 2,696,938 |
| 2023-08-24 | 527.00 | 531.00 | 520.00 | 525.00 | 2,625.00 | 40,039 |
| 2023-08-23 | 526.00 | 531.00 | 521.00 | 527.00 | 2,635.00 | 48,161 |
| 2023-08-22 | 521.00 | 528.00 | 520.00 | 523.00 | 2,615.00 | 27,938 |
| 2023-08-21 | 527.00 | 529.00 | 520.00 | 527.00 | 2,635.00 | 29,612 |
| 2023-08-18 | 523.00 | 529.00 | 519.00 | 526.00 | 2,630.00 | 34,647 |
| 2023-08-17 | 523.00 | 529.00 | 519.00 | 524.00 | 2,620.00 | 48,115 |
| 2023-08-16 | 540.00 | 546.00 | 528.00 | 528.00 | 2,640.00 | 66,201 |
| 2023-08-14 | 537.00 | 546.00 | 537.00 | 546.00 | 2,730.00 | 59,368 |
| 2023-08-11 | 528.00 | 537.00 | 528.00 | 537.00 | 2,685.00 | 68,926 |
| 2023-08-10 | 526.00 | 531.00 | 522.00 | 528.00 | 2,640.00 | 65,683 |
| 2023-08-09 | 523.00 | 526.00 | 518.00 | 524.00 | 2,620.00 | 45,721 |
| 2023-08-08 | 525.00 | 531.00 | 519.00 | 523.00 | 2,615.00 | 46,947 |
| 2023-08-07 | 529.00 | 530.00 | 523.00 | 528.00 | 2,640.00 | 36,739 |
| 2023-08-04 | 519.00 | 533.00 | 519.00 | 529.00 | 2,645.00 | 64,893 |
| 2023-08-03 | 524.00 | 525.00 | 518.00 | 523.00 | 2,615.00 | 42,000 |
| 2023-08-02 | 523.00 | 529.00 | 522.00 | 524.00 | 2,620.00 | 63,579 |
| 2023-08-01 | 518.00 | 532.00 | 518.00 | 523.00 | 2,615.00 | 80,205 |
| 2023-07-31 | 519.00 | 529.00 | 519.00 | 523.00 | 2,615.00 | 46,727 |
| 2023-07-28 | 517.00 | 523.00 | 509.00 | 520.00 | 2,600.00 | 92,197 |
| 2023-07-27 | 513.00 | 523.00 | 512.00 | 515.00 | 2,575.00 | 94,410 |
| 2023-07-26 | 531.00 | 538.00 | 506.00 | 511.00 | 2,555.00 | 210,568 |
| 2023-07-25 | 546.00 | 550.00 | 536.00 | 544.00 | 2,720.00 | 111,722 |
| 2023-07-24 | 561.00 | 561.00 | 540.00 | 547.00 | 2,735.00 | 164,312 |
| 2023-07-21 | 565.00 | 570.00 | 557.00 | 561.00 | 2,805.00 | 108,553 |
| 2023-07-20 | 576.00 | 579.00 | 564.00 | 572.00 | 2,860.00 | 83,793 |
| 2023-07-19 | 578.00 | 590.00 | 576.00 | 576.00 | 2,880.00 | 98,867 |
| 2023-07-18 | 582.00 | 587.00 | 577.00 | 580.00 | 2,900.00 | 86,682 |
| 2023-07-17 | 581.00 | 586.00 | 580.00 | 586.00 | 2,930.00 | 43,618 |
| 2023-07-14 | 588.00 | 588.00 | 580.00 | 585.00 | 2,925.00 | 59,993 |
| 2023-07-13 | 588.00 | 590.00 | 584.00 | 585.00 | 2,925.00 | 65,533 |
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.