Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 589.00 | 591.00 | 582.00 | 588.00 | 2,940.00 | 59,459 |
| 2023-07-11 | 589.00 | 589.00 | 582.00 | 587.00 | 2,935.00 | 36,283 |
| 2023-07-10 | 585.00 | 590.00 | 582.00 | 587.00 | 2,935.00 | 26,241 |
| 2023-07-07 | 590.00 | 591.00 | 580.00 | 588.00 | 2,940.00 | 71,829 |
| 2023-07-06 | 595.00 | 595.00 | 587.00 | 593.00 | 2,965.00 | 70,958 |
| 2023-07-05 | 604.00 | 604.00 | 590.00 | 596.00 | 2,980.00 | 165,576 |
| 2023-07-04 | 604.00 | 606.00 | 599.00 | 604.00 | 3,020.00 | 53,351 |
| 2023-07-03 | 608.00 | 608.00 | 600.00 | 604.00 | 3,020.00 | 46,218 |
| 2023-06-30 | 604.00 | 605.00 | 599.00 | 605.00 | 3,025.00 | 24,676 |
| 2023-06-29 | 605.00 | 606.00 | 598.00 | 605.00 | 3,025.00 | 63,691 |
| 2023-06-28 | 606.00 | 609.00 | 602.00 | 606.00 | 3,030.00 | 29,576 |
| 2023-06-27 | 603.00 | 609.00 | 602.00 | 607.00 | 3,035.00 | 41,041 |
| 2023-06-26 | 603.00 | 608.00 | 601.00 | 605.00 | 3,025.00 | 32,732 |
| 2023-06-23 | 606.00 | 612.00 | 601.00 | 608.00 | 3,040.00 | 57,824 |
| 2023-06-22 | 606.00 | 606.00 | 599.00 | 605.00 | 3,025.00 | 60,246 |
| 2023-06-21 | 608.00 | 608.00 | 603.00 | 606.00 | 3,030.00 | 33,889 |
| 2023-06-20 | 604.00 | 609.00 | 604.00 | 606.00 | 3,030.00 | 42,386 |
| 2023-06-19 | 605.00 | 609.00 | 605.00 | 605.00 | 3,025.00 | 48,051 |
| 2023-06-16 | 617.00 | 618.00 | 605.00 | 605.00 | 3,025.00 | 62,714 |
| 2023-06-15 | 607.00 | 613.00 | 605.00 | 613.00 | 3,065.00 | 46,722 |
| 2023-06-14 | 614.00 | 616.00 | 605.00 | 609.00 | 3,045.00 | 47,379 |
| 2023-06-13 | 608.00 | 616.00 | 608.00 | 614.00 | 3,070.00 | 128,045 |
| 2023-06-12 | 607.00 | 612.00 | 605.00 | 609.00 | 3,045.00 | 51,569 |
| 2023-06-09 | 603.00 | 612.00 | 603.00 | 607.00 | 3,035.00 | 71,423 |
| 2023-06-08 | 602.00 | 607.00 | 602.00 | 603.00 | 3,015.00 | 32,411 |
| 2023-06-07 | 601.00 | 607.00 | 601.00 | 605.00 | 3,025.00 | 43,593 |
| 2023-06-05 | 606.00 | 606.00 | 601.00 | 605.00 | 3,025.00 | 46,482 |
| 2023-06-02 | 607.00 | 608.00 | 601.00 | 605.00 | 3,025.00 | 33,301 |
| 2023-06-01 | 606.00 | 609.00 | 601.00 | 606.00 | 3,030.00 | 31,279 |
| 2023-05-31 | 600.00 | 609.00 | 599.00 | 607.00 | 3,035.00 | 40,618 |
| 2023-05-30 | 603.00 | 604.00 | 599.00 | 600.00 | 3,000.00 | 30,005 |
| 2023-05-26 | 608.00 | 610.00 | 601.00 | 603.00 | 3,015.00 | 32,264 |
| 2023-05-25 | 610.00 | 612.00 | 603.00 | 608.00 | 3,040.00 | 36,511 |
| 2023-05-24 | 609.00 | 614.00 | 605.00 | 612.00 | 3,060.00 | 38,753 |
| 2023-05-23 | 604.00 | 616.00 | 604.00 | 612.00 | 3,060.00 | 120,208 |
| 2023-05-22 | 602.00 | 607.00 | 601.00 | 606.00 | 3,030.00 | 64,506 |
| 2023-05-19 | 601.00 | 602.00 | 593.00 | 602.00 | 3,010.00 | 74,425 |
| 2023-05-18 | 598.00 | 603.00 | 596.00 | 599.00 | 2,995.00 | 67,998 |
| 2023-05-17 | 598.00 | 600.00 | 595.00 | 599.00 | 2,995.00 | 38,736 |
| 2023-05-16 | 597.00 | 601.00 | 593.00 | 596.00 | 2,980.00 | 41,332 |
| 2023-05-15 | 602.00 | 602.00 | 595.00 | 596.00 | 2,980.00 | 46,423 |
| 2023-05-12 | 601.00 | 604.00 | 597.00 | 602.00 | 3,010.00 | 52,737 |
| 2023-05-11 | 603.00 | 606.00 | 601.00 | 604.00 | 3,020.00 | 40,935 |
| 2023-05-10 | 603.00 | 605.00 | 600.00 | 603.00 | 3,015.00 | 29,108 |
| 2023-05-09 | 607.00 | 610.00 | 600.00 | 603.00 | 3,015.00 | 62,160 |
| 2023-05-08 | 603.00 | 609.00 | 600.00 | 607.00 | 3,035.00 | 33,719 |
| 2023-05-04 | 598.00 | 611.00 | 596.00 | 603.00 | 3,015.00 | 52,368 |
| 2023-05-03 | 596.00 | 610.00 | 596.00 | 600.00 | 3,000.00 | 42,485 |
| 2023-05-02 | 595.00 | 600.00 | 595.00 | 600.00 | 3,000.00 | 38,493 |
| 2023-04-28 | 600.00 | 603.00 | 596.00 | 597.00 | 2,985.00 | 52,780 |
| 2023-04-27 | 602.00 | 602.00 | 595.00 | 600.00 | 3,000.00 | 37,246 |
| 2023-04-26 | 595.00 | 602.00 | 593.00 | 602.00 | 3,010.00 | 61,968 |
| 2023-04-25 | 604.00 | 605.00 | 598.00 | 600.00 | 3,000.00 | 106,478 |
| 2023-04-24 | 602.00 | 607.00 | 602.00 | 602.00 | 3,010.00 | 67,560 |
| 2023-04-21 | 615.00 | 615.00 | 607.00 | 609.00 | 3,045.00 | 63,708 |
| 2023-04-20 | 618.00 | 619.00 | 612.00 | 615.00 | 3,075.00 | 91,029 |
| 2023-04-19 | 611.00 | 618.00 | 609.00 | 615.00 | 3,075.00 | 150,451 |
| 2023-04-18 | 613.00 | 617.00 | 608.00 | 611.00 | 3,055.00 | 47,211 |
| 2023-04-17 | 615.00 | 619.00 | 611.00 | 615.00 | 3,075.00 | 40,856 |
| 2023-04-14 | 613.00 | 617.00 | 608.00 | 615.00 | 3,075.00 | 124,455 |
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.