Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 737.00 | 746.00 | 736.00 | 741.00 | 3,705.00 | 45,037 |
| 2022-07-22 | 741.00 | 745.00 | 735.00 | 742.00 | 3,710.00 | 30,768 |
| 2022-07-21 | 739.00 | 742.00 | 733.00 | 741.00 | 3,705.00 | 32,985 |
| 2022-07-20 | 745.00 | 745.00 | 735.00 | 739.00 | 3,695.00 | 69,741 |
| 2022-07-19 | 721.00 | 743.00 | 721.00 | 733.00 | 3,665.00 | 77,918 |
| 2022-07-18 | 711.00 | 723.00 | 708.00 | 721.00 | 3,605.00 | 110,667 |
| 2022-07-15 | 712.00 | 718.00 | 701.00 | 707.00 | 3,535.00 | 38,233 |
| 2022-07-14 | 711.00 | 721.00 | 706.00 | 711.00 | 3,555.00 | 41,384 |
| 2022-07-13 | 708.00 | 718.00 | 706.00 | 711.00 | 3,555.00 | 29,550 |
| 2022-07-12 | 717.00 | 726.00 | 705.00 | 709.00 | 3,545.00 | 62,728 |
| 2022-07-11 | 726.00 | 728.00 | 717.00 | 721.00 | 3,605.00 | 25,420 |
| 2022-07-08 | 728.00 | 730.00 | 721.00 | 726.00 | 3,630.00 | 41,630 |
| 2022-07-07 | 717.00 | 724.00 | 712.00 | 720.00 | 3,600.00 | 22,268 |
| 2022-07-06 | 722.00 | 730.00 | 713.00 | 716.00 | 3,580.00 | 34,917 |
| 2022-07-05 | 706.00 | 725.00 | 705.00 | 722.00 | 3,610.00 | 43,955 |
| 2022-07-04 | 725.00 | 733.00 | 703.00 | 712.00 | 3,560.00 | 72,697 |
| 2022-07-01 | 739.00 | 745.00 | 722.00 | 730.00 | 3,650.00 | 50,471 |
| 2022-06-30 | 749.00 | 755.00 | 732.00 | 739.00 | 3,695.00 | 59,428 |
| 2022-06-29 | 726.00 | 750.00 | 726.00 | 746.00 | 3,730.00 | 66,074 |
| 2022-06-28 | 729.00 | 743.00 | 729.00 | 742.00 | 3,710.00 | 68,397 |
| 2022-06-27 | 712.00 | 740.00 | 709.00 | 736.00 | 3,680.00 | 111,066 |
| 2022-06-24 | 650.00 | 703.00 | 650.00 | 700.00 | 3,500.00 | 132,215 |
| 2022-06-23 | 710.00 | 713.00 | 670.00 | 671.00 | 3,355.00 | 183,966 |
| 2022-06-22 | 741.00 | 751.00 | 707.00 | 707.00 | 3,535.00 | 115,244 |
| 2022-06-21 | 735.00 | 746.00 | 727.00 | 741.00 | 3,705.00 | 91,526 |
| 2022-06-20 | 763.00 | 774.00 | 731.00 | 737.00 | 3,685.00 | 172,210 |
| 2022-06-17 | 760.00 | 773.00 | 756.00 | 768.00 | 3,840.00 | 125,291 |
| 2022-06-16 | 782.00 | 797.00 | 777.00 | 777.00 | 3,885.00 | 93,328 |
| 2022-06-15 | 789.00 | 804.00 | 772.00 | 777.00 | 3,885.00 | 271,293 |
| 2022-06-14 | 798.00 | 811.00 | 785.00 | 800.00 | 4,000.00 | 150,640 |
| 2022-06-13 | 830.00 | 845.00 | 812.00 | 812.00 | 4,060.00 | 234,160 |
| 2022-06-10 | 852.00 | 855.00 | 840.00 | 848.00 | 4,240.00 | 81,586 |
| 2022-06-09 | 860.00 | 867.00 | 852.00 | 852.00 | 4,260.00 | 99,439 |
| 2022-06-08 | 882.00 | 885.00 | 866.00 | 866.00 | 4,330.00 | 122,937 |
| 2022-06-07 | 858.00 | 904.00 | 849.00 | 876.00 | 4,380.00 | 566,130 |
| 2022-06-03 | 865.00 | 878.00 | 864.00 | 866.00 | 4,330.00 | 98,462 |
| 2022-06-02 | 857.00 | 877.00 | 856.00 | 862.00 | 4,310.00 | 95,928 |
| 2022-05-31 | 860.00 | 860.00 | 851.00 | 858.00 | 4,290.00 | 65,998 |
| 2022-05-30 | 850.00 | 859.00 | 847.00 | 854.00 | 4,270.00 | 126,366 |
| 2022-05-27 | 845.00 | 851.00 | 845.00 | 846.00 | 4,230.00 | 45,678 |
| 2022-05-26 | 843.00 | 849.00 | 842.00 | 843.00 | 4,215.00 | 69,729 |
| 2022-05-25 | 842.00 | 851.00 | 833.00 | 843.00 | 4,215.00 | 105,130 |
| 2022-05-24 | 860.00 | 860.00 | 841.00 | 841.00 | 4,205.00 | 97,631 |
| 2022-05-23 | 859.00 | 859.00 | 850.00 | 851.00 | 4,255.00 | 101,943 |
| 2022-05-20 | 852.00 | 860.00 | 852.00 | 856.00 | 4,280.00 | 65,835 |
| 2022-05-19 | 865.00 | 865.00 | 855.00 | 855.00 | 4,275.00 | 155,414 |
| 2022-05-18 | 877.00 | 883.00 | 870.00 | 872.00 | 4,360.00 | 91,142 |
| 2022-05-17 | 877.00 | 879.00 | 860.00 | 874.00 | 4,370.00 | 109,169 |
| 2022-05-16 | 872.00 | 886.00 | 872.00 | 882.00 | 4,410.00 | 107,784 |
| 2022-05-13 | 868.00 | 878.00 | 868.00 | 871.00 | 4,355.00 | 141,852 |
| 2022-05-12 | 872.00 | 887.00 | 869.00 | 872.00 | 4,360.00 | 173,729 |
| 2022-05-11 | 887.00 | 908.00 | 887.00 | 890.00 | 4,450.00 | 93,174 |
| 2022-05-10 | 900.00 | 900.00 | 870.00 | 897.00 | 4,485.00 | 214,070 |
| 2022-05-09 | 942.00 | 947.00 | 904.00 | 910.00 | 4,550.00 | 239,564 |
| 2022-05-06 | 941.00 | 955.00 | 937.00 | 947.00 | 4,735.00 | 194,004 |
| 2022-05-04 | 981.00 | 983.00 | 951.00 | 957.00 | 4,785.00 | 275,072 |
| 2022-05-03 | 997.00 | 998.00 | 980.00 | 981.00 | 4,905.00 | 306,982 |
| 2022-05-02 | 964.00 | 994.00 | 955.00 | 994.00 | 4,970.00 | 619,534 |
| 2022-04-29 | 981.00 | 996.00 | 965.00 | 966.00 | 4,830.00 | 624,093 |
| 2022-04-28 | 947.00 | 954.00 | 931.00 | 950.00 | 4,750.00 | 164,313 |
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.