Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,477.00 | 1,525.00 | 1,421.00 | 1,466.00 | 1,466.00 | 851,463 |
| 2026-07-20 | 1,477.00 | 1,549.00 | 1,424.00 | 1,470.00 | 1,470.00 | 1,137,288 |
| 2026-07-16 | 1,528.00 | 1,573.00 | 1,482.00 | 1,486.00 | 1,486.00 | 890,866 |
| 2026-07-15 | 1,548.00 | 1,582.00 | 1,521.00 | 1,527.00 | 1,527.00 | 1,035,778 |
| 2026-07-14 | 1,624.00 | 1,667.00 | 1,509.00 | 1,542.00 | 1,542.00 | 1,177,909 |
| 2026-07-13 | 1,748.00 | 1,819.00 | 1,619.00 | 1,630.00 | 1,630.00 | 1,704,433 |
| 2026-07-10 | 1,650.00 | 1,817.00 | 1,621.00 | 1,748.00 | 1,748.00 | 3,203,840 |
| 2026-07-09 | 1,747.00 | 1,781.00 | 1,626.00 | 1,658.00 | 1,658.00 | 2,281,355 |
| 2026-07-08 | 1,711.00 | 1,920.00 | 1,682.00 | 1,783.00 | 1,783.00 | 6,566,622 |
| 2026-07-07 | 1,750.00 | 2,140.00 | 1,690.00 | 1,711.00 | 1,711.00 | 8,941,294 |
| 2026-07-06 | 1,778.00 | 2,000.00 | 1,759.00 | 1,845.00 | 1,845.00 | 5,568,512 |
| 2026-07-03 | 1,869.00 | 2,100.00 | 1,650.00 | 1,778.00 | 1,778.00 | 7,126,065 |
| 2026-07-02 | 2,100.00 | 2,265.00 | 1,785.00 | 1,857.00 | 1,857.00 | 8,908,067 |
| 2026-07-01 | 1,860.00 | 2,285.00 | 1,779.00 | 2,285.00 | 2,285.00 | 8,097,762 |
| 2026-06-30 | 1,950.00 | 1,960.00 | 1,700.00 | 1,760.00 | 1,760.00 | 6,863,474 |
| 2026-06-29 | 2,400.00 | 2,645.00 | 1,932.00 | 1,932.00 | 1,932.00 | 16,671,882 |
| 2026-06-26 | 2,740.00 | 3,300.00 | 2,195.00 | 2,325.00 | 2,325.00 | 46,243,711 |
| 2026-06-25 | 4,180.00 | 4,390.00 | 2,765.00 | 2,765.00 | 2,765.00 | 31,138,031 |
| 2026-06-24 | 3,880.00 | 3,950.00 | 3,560.00 | 3,950.00 | 3,950.00 | 3,290,357 |
| 2026-06-23 | 2,505.00 | 3,040.00 | 2,255.00 | 3,040.00 | 3,040.00 | 17,767,768 |
| 2026-06-22 | 2,750.00 | 2,765.00 | 1,981.00 | 2,340.00 | 2,340.00 | 43,099,664 |
| 2026-06-19 | 1,691.00 | 2,130.00 | 1,666.00 | 2,130.00 | 2,130.00 | 2,384,142 |
| 2026-06-18 | 1,490.00 | 1,779.00 | 1,397.00 | 1,640.00 | 1,640.00 | 3,274,869 |
| 2026-06-17 | 1,451.00 | 1,456.00 | 1,410.00 | 1,423.00 | 1,423.00 | 66,396 |
| 2026-06-16 | 1,421.00 | 1,495.00 | 1,421.00 | 1,451.00 | 1,451.00 | 127,092 |
| 2026-06-15 | 1,349.00 | 1,455.00 | 1,349.00 | 1,419.00 | 1,419.00 | 138,971 |
| 2026-06-12 | 1,324.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,345.00 | 69,080 |
| 2026-06-11 | 1,292.00 | 1,350.00 | 1,290.00 | 1,317.00 | 1,317.00 | 53,697 |
| 2026-06-10 | 1,281.00 | 1,347.00 | 1,281.00 | 1,295.00 | 1,295.00 | 50,867 |
| 2026-06-09 | 1,257.00 | 1,310.00 | 1,244.00 | 1,274.00 | 1,274.00 | 43,235 |
| 2026-06-08 | 1,280.00 | 1,314.00 | 1,230.00 | 1,257.00 | 1,257.00 | 102,161 |
| 2026-06-05 | 1,301.00 | 1,323.00 | 1,300.00 | 1,315.00 | 1,315.00 | 70,847 |
| 2026-06-04 | 1,315.00 | 1,349.00 | 1,290.00 | 1,314.00 | 1,314.00 | 48,102 |
| 2026-06-02 | 1,355.00 | 1,378.00 | 1,270.00 | 1,315.00 | 1,315.00 | 120,717 |
| 2026-06-01 | 1,428.00 | 1,428.00 | 1,350.00 | 1,355.00 | 1,355.00 | 239,700 |
| 2026-05-29 | 1,497.00 | 1,540.00 | 1,406.00 | 1,428.00 | 1,428.00 | 98,590 |
| 2026-05-28 | 1,421.00 | 1,463.00 | 1,397.00 | 1,463.00 | 1,463.00 | 186,474 |
| 2026-05-27 | 1,520.00 | 1,523.00 | 1,381.00 | 1,421.00 | 1,421.00 | 412,953 |
| 2026-05-26 | 1,619.00 | 1,619.00 | 1,530.00 | 1,540.00 | 1,540.00 | 213,233 |
| 2026-05-22 | 1,574.00 | 1,652.00 | 1,563.00 | 1,606.00 | 1,606.00 | 186,425 |
| 2026-05-21 | 1,700.00 | 1,714.00 | 1,574.00 | 1,587.00 | 1,587.00 | 468,177 |
| 2026-05-20 | 1,941.00 | 1,980.00 | 1,674.00 | 1,675.00 | 1,675.00 | 537,957 |
| 2026-04-24 | 425.00 | 431.00 | 422.00 | 422.00 | 2,110.00 | 279,515 |
| 2026-04-23 | 433.00 | 434.00 | 422.00 | 429.00 | 2,145.00 | 149,270 |
| 2026-04-22 | 432.00 | 440.00 | 429.00 | 433.00 | 2,165.00 | 77,160 |
| 2026-04-21 | 437.00 | 443.00 | 430.00 | 436.00 | 2,180.00 | 210,182 |
| 2026-04-20 | 438.00 | 449.00 | 432.00 | 439.00 | 2,195.00 | 101,805 |
| 2026-04-17 | 444.00 | 444.00 | 436.00 | 440.00 | 2,200.00 | 57,922 |
| 2026-04-16 | 436.00 | 444.00 | 433.00 | 440.00 | 2,200.00 | 74,655 |
| 2026-04-15 | 439.00 | 442.00 | 429.00 | 435.00 | 2,175.00 | 136,940 |
| 2026-04-14 | 433.00 | 440.00 | 431.00 | 435.00 | 2,175.00 | 113,170 |
| 2026-04-13 | 430.00 | 436.00 | 425.00 | 431.00 | 2,155.00 | 103,417 |
| 2026-04-10 | 423.00 | 433.00 | 420.00 | 430.00 | 2,150.00 | 67,027 |
| 2026-04-09 | 421.00 | 429.00 | 419.00 | 419.00 | 2,095.00 | 87,396 |
| 2026-04-08 | 428.00 | 436.00 | 422.00 | 427.00 | 2,135.00 | 119,965 |
| 2026-04-07 | 425.00 | 450.00 | 425.00 | 428.00 | 2,140.00 | 198,124 |
| 2026-04-06 | 430.00 | 434.00 | 420.00 | 425.00 | 2,125.00 | 136,470 |
| 2026-04-03 | 420.00 | 450.00 | 420.00 | 431.00 | 2,155.00 | 283,921 |
| 2026-04-02 | 425.00 | 428.00 | 414.00 | 419.00 | 2,095.00 | 121,834 |
| 2026-04-01 | 422.00 | 427.00 | 413.00 | 423.00 | 2,115.00 | 74,985 |
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.