Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 609.00 | 619.00 | 608.00 | 614.00 | 3,070.00 | 72,610 |
| 2023-04-12 | 608.00 | 615.00 | 604.00 | 611.00 | 3,055.00 | 61,022 |
| 2023-04-11 | 602.00 | 609.00 | 599.00 | 608.00 | 3,040.00 | 69,461 |
| 2023-04-10 | 609.00 | 609.00 | 599.00 | 603.00 | 3,015.00 | 78,261 |
| 2023-04-07 | 611.00 | 612.00 | 606.00 | 610.00 | 3,050.00 | 55,341 |
| 2023-04-06 | 615.00 | 615.00 | 608.00 | 610.00 | 3,050.00 | 40,258 |
| 2023-04-05 | 618.00 | 620.00 | 611.00 | 614.00 | 3,070.00 | 32,966 |
| 2023-04-04 | 620.00 | 620.00 | 611.00 | 615.00 | 3,075.00 | 37,392 |
| 2023-04-03 | 616.00 | 617.00 | 606.00 | 614.00 | 3,070.00 | 42,884 |
| 2023-03-31 | 618.00 | 621.00 | 610.00 | 615.00 | 3,075.00 | 28,094 |
| 2023-03-30 | 611.00 | 618.00 | 608.00 | 618.00 | 3,090.00 | 57,003 |
| 2023-03-29 | 610.00 | 614.00 | 607.00 | 611.00 | 3,055.00 | 34,619 |
| 2023-03-28 | 608.00 | 613.00 | 604.00 | 607.00 | 3,035.00 | 42,072 |
| 2023-03-27 | 603.00 | 611.00 | 599.00 | 608.00 | 3,040.00 | 38,284 |
| 2023-03-24 | 608.00 | 608.00 | 602.00 | 606.00 | 3,030.00 | 38,671 |
| 2023-03-23 | 611.00 | 611.00 | 602.00 | 608.00 | 3,040.00 | 53,746 |
| 2023-03-22 | 616.00 | 619.00 | 609.00 | 612.00 | 3,060.00 | 39,303 |
| 2023-03-21 | 620.00 | 626.00 | 611.00 | 616.00 | 3,080.00 | 34,555 |
| 2023-03-20 | 613.00 | 620.00 | 610.00 | 619.00 | 3,095.00 | 37,774 |
| 2023-03-17 | 613.00 | 619.00 | 608.00 | 613.00 | 3,065.00 | 41,853 |
| 2023-03-16 | 602.00 | 612.00 | 598.00 | 610.00 | 3,050.00 | 39,185 |
| 2023-03-15 | 603.00 | 610.00 | 603.00 | 605.00 | 3,025.00 | 37,667 |
| 2023-03-14 | 610.00 | 615.00 | 597.00 | 600.00 | 3,000.00 | 87,985 |
| 2023-03-13 | 611.00 | 616.00 | 605.00 | 614.00 | 3,070.00 | 54,002 |
| 2023-03-10 | 625.00 | 625.00 | 615.00 | 616.00 | 3,080.00 | 65,224 |
| 2023-03-09 | 630.00 | 640.00 | 621.00 | 625.00 | 3,125.00 | 56,158 |
| 2023-03-08 | 643.00 | 644.00 | 624.00 | 630.00 | 3,150.00 | 87,239 |
| 2023-03-07 | 644.00 | 645.00 | 629.00 | 643.00 | 3,215.00 | 86,686 |
| 2023-03-06 | 646.00 | 650.00 | 635.00 | 639.00 | 3,195.00 | 111,123 |
| 2023-03-03 | 646.00 | 651.00 | 640.00 | 645.00 | 3,225.00 | 29,647 |
| 2023-03-02 | 650.00 | 657.00 | 642.00 | 643.00 | 3,215.00 | 36,443 |
| 2023-02-28 | 646.00 | 656.00 | 644.00 | 650.00 | 3,250.00 | 41,459 |
| 2023-02-27 | 660.00 | 660.00 | 646.00 | 652.00 | 3,260.00 | 41,297 |
| 2023-02-24 | 665.00 | 667.00 | 653.00 | 662.00 | 3,310.00 | 52,482 |
| 2023-02-23 | 662.00 | 666.00 | 659.00 | 663.00 | 3,315.00 | 36,352 |
| 2023-02-22 | 666.00 | 670.00 | 655.00 | 663.00 | 3,315.00 | 69,159 |
| 2023-02-21 | 678.00 | 678.00 | 659.00 | 666.00 | 3,330.00 | 106,546 |
| 2023-02-20 | 658.00 | 693.00 | 657.00 | 666.00 | 3,330.00 | 543,924 |
| 2023-02-17 | 652.00 | 654.00 | 637.00 | 641.00 | 3,205.00 | 134,924 |
| 2023-02-16 | 646.00 | 660.00 | 645.00 | 653.00 | 3,265.00 | 116,712 |
| 2023-02-15 | 669.00 | 671.00 | 650.00 | 650.00 | 3,250.00 | 54,462 |
| 2023-02-14 | 664.00 | 674.00 | 663.00 | 669.00 | 3,345.00 | 78,265 |
| 2023-02-13 | 666.00 | 677.00 | 658.00 | 664.00 | 3,320.00 | 46,697 |
| 2023-02-10 | 672.00 | 677.00 | 664.00 | 666.00 | 3,330.00 | 42,363 |
| 2023-02-09 | 667.00 | 677.00 | 665.00 | 671.00 | 3,355.00 | 87,005 |
| 2023-02-08 | 669.00 | 669.00 | 662.00 | 667.00 | 3,335.00 | 31,769 |
| 2023-02-07 | 667.00 | 669.00 | 660.00 | 664.00 | 3,320.00 | 39,556 |
| 2023-02-06 | 672.00 | 673.00 | 661.00 | 667.00 | 3,335.00 | 43,495 |
| 2023-02-03 | 673.00 | 674.00 | 665.00 | 672.00 | 3,360.00 | 47,110 |
| 2023-02-02 | 658.00 | 671.00 | 658.00 | 671.00 | 3,355.00 | 62,153 |
| 2023-02-01 | 655.00 | 664.00 | 654.00 | 657.00 | 3,285.00 | 42,166 |
| 2023-01-31 | 657.00 | 658.00 | 651.00 | 654.00 | 3,270.00 | 41,584 |
| 2023-01-30 | 659.00 | 663.00 | 653.00 | 653.00 | 3,265.00 | 38,632 |
| 2023-01-27 | 657.00 | 663.00 | 653.00 | 658.00 | 3,290.00 | 62,507 |
| 2023-01-26 | 654.00 | 660.00 | 652.00 | 658.00 | 3,290.00 | 62,627 |
| 2023-01-25 | 654.00 | 658.00 | 649.00 | 654.00 | 3,270.00 | 59,961 |
| 2023-01-20 | 647.00 | 655.00 | 647.00 | 650.00 | 3,250.00 | 18,857 |
| 2023-01-19 | 646.00 | 696.00 | 637.00 | 649.00 | 3,245.00 | 329,586 |
| 2023-01-18 | 647.00 | 651.00 | 642.00 | 646.00 | 3,230.00 | 31,736 |
| 2023-01-17 | 648.00 | 661.00 | 644.00 | 651.00 | 3,255.00 | 33,769 |
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.