Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 636.00 | 672.00 | 632.00 | 647.00 | 3,235.00 | 199,951 |
| 2023-01-13 | 633.00 | 638.00 | 631.00 | 635.00 | 3,175.00 | 33,242 |
| 2023-01-12 | 640.00 | 640.00 | 632.00 | 634.00 | 3,170.00 | 20,907 |
| 2023-01-11 | 633.00 | 637.00 | 629.00 | 635.00 | 3,175.00 | 38,874 |
| 2023-01-10 | 627.00 | 637.00 | 625.00 | 628.00 | 3,140.00 | 30,960 |
| 2023-01-09 | 620.00 | 628.00 | 620.00 | 628.00 | 3,140.00 | 52,047 |
| 2023-01-06 | 617.00 | 625.00 | 612.00 | 619.00 | 3,095.00 | 37,261 |
| 2023-01-05 | 617.00 | 622.00 | 615.00 | 617.00 | 3,085.00 | 18,027 |
| 2023-01-04 | 605.00 | 616.00 | 602.00 | 616.00 | 3,080.00 | 33,412 |
| 2023-01-03 | 615.00 | 615.00 | 592.00 | 606.00 | 3,030.00 | 71,761 |
| 2023-01-02 | 615.00 | 622.00 | 604.00 | 605.00 | 3,025.00 | 36,902 |
| 2022-12-29 | 616.00 | 622.00 | 614.00 | 617.00 | 3,085.00 | 42,535 |
| 2022-12-28 | 629.00 | 629.00 | 617.00 | 620.00 | 3,100.00 | 23,245 |
| 2022-12-27 | 614.00 | 635.00 | 610.00 | 623.00 | 3,115.00 | 67,692 |
| 2022-12-26 | 615.00 | 625.00 | 612.00 | 620.00 | 3,100.00 | 36,905 |
| 2022-12-23 | 630.00 | 639.00 | 620.00 | 621.00 | 3,105.00 | 38,318 |
| 2022-12-22 | 632.00 | 640.00 | 631.00 | 631.00 | 3,155.00 | 28,631 |
| 2022-12-21 | 639.00 | 642.00 | 629.00 | 632.00 | 3,160.00 | 40,372 |
| 2022-12-20 | 648.00 | 650.00 | 632.00 | 638.00 | 3,190.00 | 31,425 |
| 2022-12-19 | 638.00 | 654.00 | 638.00 | 646.00 | 3,230.00 | 29,362 |
| 2022-12-16 | 650.00 | 650.00 | 634.00 | 645.00 | 3,225.00 | 22,630 |
| 2022-12-15 | 648.00 | 654.00 | 643.00 | 651.00 | 3,255.00 | 20,353 |
| 2022-12-14 | 647.00 | 653.00 | 639.00 | 648.00 | 3,240.00 | 36,575 |
| 2022-12-13 | 645.00 | 653.00 | 639.00 | 639.00 | 3,195.00 | 43,275 |
| 2022-12-12 | 652.00 | 653.00 | 643.00 | 645.00 | 3,225.00 | 23,188 |
| 2022-12-09 | 646.00 | 658.00 | 640.00 | 650.00 | 3,250.00 | 26,441 |
| 2022-12-08 | 648.00 | 662.00 | 638.00 | 639.00 | 3,195.00 | 50,505 |
| 2022-12-07 | 655.00 | 662.00 | 645.00 | 648.00 | 3,240.00 | 60,264 |
| 2022-12-06 | 666.00 | 675.00 | 659.00 | 662.00 | 3,310.00 | 47,982 |
| 2022-12-05 | 670.00 | 676.00 | 665.00 | 671.00 | 3,355.00 | 28,845 |
| 2022-12-02 | 666.00 | 675.00 | 663.00 | 667.00 | 3,335.00 | 51,144 |
| 2022-12-01 | 662.00 | 680.00 | 662.00 | 662.00 | 3,310.00 | 68,442 |
| 2022-11-30 | 658.00 | 673.00 | 655.00 | 660.00 | 3,300.00 | 48,747 |
| 2022-11-29 | 644.00 | 659.00 | 644.00 | 658.00 | 3,290.00 | 22,803 |
| 2022-11-28 | 675.00 | 675.00 | 638.00 | 651.00 | 3,255.00 | 67,971 |
| 2022-11-25 | 676.00 | 687.00 | 675.00 | 676.00 | 3,380.00 | 54,263 |
| 2022-11-24 | 677.00 | 684.00 | 667.00 | 680.00 | 3,400.00 | 73,062 |
| 2022-11-23 | 679.00 | 679.00 | 656.00 | 669.00 | 3,345.00 | 72,111 |
| 2022-11-22 | 687.00 | 696.00 | 662.00 | 671.00 | 3,355.00 | 185,053 |
| 2022-11-21 | 665.00 | 685.00 | 660.00 | 676.00 | 3,380.00 | 250,596 |
| 2022-11-18 | 662.00 | 664.00 | 655.00 | 657.00 | 3,285.00 | 35,834 |
| 2022-11-17 | 664.00 | 667.00 | 654.00 | 655.00 | 3,275.00 | 25,118 |
| 2022-11-16 | 670.00 | 675.00 | 657.00 | 660.00 | 3,300.00 | 51,181 |
| 2022-11-15 | 662.00 | 664.00 | 648.00 | 664.00 | 3,320.00 | 93,584 |
| 2022-11-14 | 640.00 | 667.00 | 640.00 | 651.00 | 3,255.00 | 145,339 |
| 2022-11-11 | 650.00 | 651.00 | 637.00 | 643.00 | 3,215.00 | 60,335 |
| 2022-11-10 | 634.00 | 637.00 | 626.00 | 635.00 | 3,175.00 | 25,035 |
| 2022-11-09 | 645.00 | 648.00 | 635.00 | 636.00 | 3,180.00 | 48,832 |
| 2022-11-08 | 639.00 | 643.00 | 636.00 | 643.00 | 3,215.00 | 44,163 |
| 2022-11-07 | 627.00 | 634.00 | 623.00 | 634.00 | 3,170.00 | 45,415 |
| 2022-11-04 | 627.00 | 630.00 | 620.00 | 625.00 | 3,125.00 | 29,773 |
| 2022-11-03 | 623.00 | 628.00 | 618.00 | 627.00 | 3,135.00 | 31,575 |
| 2022-11-02 | 629.00 | 629.00 | 620.00 | 628.00 | 3,140.00 | 40,911 |
| 2022-11-01 | 627.00 | 637.00 | 624.00 | 627.00 | 3,135.00 | 27,252 |
| 2022-10-31 | 644.00 | 649.00 | 627.00 | 628.00 | 3,140.00 | 62,737 |
| 2022-10-28 | 637.00 | 648.00 | 635.00 | 636.00 | 3,180.00 | 46,109 |
| 2022-10-27 | 633.00 | 650.00 | 633.00 | 643.00 | 3,215.00 | 44,069 |
| 2022-10-26 | 653.00 | 654.00 | 615.00 | 633.00 | 3,165.00 | 71,797 |
| 2022-10-25 | 640.00 | 672.00 | 640.00 | 654.00 | 3,270.00 | 145,688 |
| 2022-10-24 | 618.00 | 649.00 | 615.00 | 640.00 | 3,200.00 | 166,676 |
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.