Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 422.00 | 429.00 | 412.00 | 417.00 | 2,085.00 | 83,914 |
| 2026-03-30 | 430.00 | 431.00 | 421.00 | 426.00 | 2,130.00 | 51,085 |
| 2026-03-27 | 432.00 | 433.00 | 422.00 | 432.00 | 2,160.00 | 68,377 |
| 2026-03-26 | 435.00 | 441.00 | 429.00 | 436.00 | 2,180.00 | 96,792 |
| 2026-03-25 | 430.00 | 443.00 | 429.00 | 439.00 | 2,195.00 | 134,319 |
| 2026-03-24 | 424.00 | 434.00 | 419.00 | 432.00 | 2,160.00 | 75,236 |
| 2026-03-23 | 436.00 | 437.00 | 418.00 | 421.00 | 2,105.00 | 85,624 |
| 2026-03-20 | 422.00 | 437.00 | 420.00 | 436.00 | 2,180.00 | 96,742 |
| 2026-03-19 | 427.00 | 431.00 | 417.00 | 420.00 | 2,100.00 | 137,635 |
| 2026-03-18 | 430.00 | 437.00 | 426.00 | 427.00 | 2,135.00 | 115,969 |
| 2026-03-17 | 439.00 | 444.00 | 421.00 | 430.00 | 2,150.00 | 137,471 |
| 2026-03-16 | 445.00 | 445.00 | 435.00 | 438.00 | 2,190.00 | 91,881 |
| 2026-03-13 | 445.00 | 452.00 | 440.00 | 445.00 | 2,225.00 | 90,988 |
| 2026-03-12 | 450.00 | 455.00 | 445.00 | 450.00 | 2,250.00 | 99,732 |
| 2026-03-11 | 451.00 | 464.00 | 448.00 | 454.00 | 2,270.00 | 101,692 |
| 2026-03-10 | 451.00 | 466.00 | 445.00 | 449.00 | 2,245.00 | 104,582 |
| 2026-03-09 | 458.00 | 458.00 | 438.00 | 449.00 | 2,245.00 | 119,326 |
| 2026-03-06 | 466.00 | 474.00 | 450.00 | 464.00 | 2,320.00 | 147,873 |
| 2026-03-05 | 458.00 | 485.00 | 458.00 | 468.00 | 2,340.00 | 176,901 |
| 2026-03-04 | 484.00 | 484.00 | 439.00 | 446.00 | 2,230.00 | 374,811 |
| 2026-03-03 | 486.00 | 497.00 | 482.00 | 485.00 | 2,425.00 | 303,553 |
| 2026-02-27 | 500.00 | 503.00 | 485.00 | 494.00 | 2,470.00 | 219,106 |
| 2026-02-26 | 504.00 | 505.00 | 480.00 | 494.00 | 2,470.00 | 387,723 |
| 2026-02-25 | 503.00 | 513.00 | 496.00 | 504.00 | 2,520.00 | 408,224 |
| 2026-02-24 | 515.00 | 515.00 | 496.00 | 503.00 | 2,515.00 | 288,099 |
| 2026-02-23 | 501.00 | 529.00 | 495.00 | 515.00 | 2,575.00 | 754,585 |
| 2026-02-20 | 487.00 | 504.00 | 474.00 | 499.00 | 2,495.00 | 689,673 |
| 2026-02-19 | 487.00 | 497.00 | 472.00 | 487.00 | 2,435.00 | 598,312 |
| 2026-02-13 | 506.00 | 525.00 | 460.00 | 469.00 | 2,345.00 | 1,910,456 |
| 2026-02-12 | 413.00 | 495.00 | 408.00 | 485.00 | 2,425.00 | 5,103,910 |
| 2026-02-11 | 413.00 | 414.00 | 408.00 | 413.00 | 2,065.00 | 100,192 |
| 2026-02-10 | 415.00 | 415.00 | 409.00 | 413.00 | 2,065.00 | 81,345 |
| 2026-02-09 | 411.00 | 415.00 | 410.00 | 412.00 | 2,060.00 | 97,519 |
| 2026-02-06 | 411.00 | 415.00 | 404.00 | 411.00 | 2,055.00 | 95,289 |
| 2026-02-05 | 411.00 | 414.00 | 408.00 | 413.00 | 2,065.00 | 159,765 |
| 2026-02-04 | 403.00 | 412.00 | 401.00 | 411.00 | 2,055.00 | 116,081 |
| 2026-02-03 | 405.00 | 408.00 | 400.00 | 406.00 | 2,030.00 | 82,370 |
| 2026-02-02 | 411.00 | 412.00 | 403.00 | 405.00 | 2,025.00 | 97,655 |
| 2026-01-30 | 410.00 | 413.00 | 405.00 | 411.00 | 2,055.00 | 147,093 |
| 2026-01-29 | 408.00 | 412.00 | 404.00 | 412.00 | 2,060.00 | 129,078 |
| 2026-01-28 | 410.00 | 413.00 | 405.00 | 408.00 | 2,040.00 | 171,032 |
| 2026-01-27 | 414.00 | 414.00 | 408.00 | 411.00 | 2,055.00 | 95,368 |
| 2026-01-26 | 415.00 | 415.00 | 410.00 | 413.00 | 2,065.00 | 45,479 |
| 2026-01-23 | 406.00 | 410.00 | 404.00 | 410.00 | 2,050.00 | 54,872 |
| 2026-01-22 | 407.00 | 408.00 | 404.00 | 405.00 | 2,025.00 | 75,158 |
| 2026-01-21 | 413.00 | 413.00 | 404.00 | 406.00 | 2,030.00 | 89,495 |
| 2026-01-20 | 408.00 | 415.00 | 405.00 | 413.00 | 2,065.00 | 71,245 |
| 2026-01-19 | 413.00 | 414.00 | 405.00 | 408.00 | 2,040.00 | 160,673 |
| 2026-01-16 | 416.00 | 417.00 | 407.00 | 414.00 | 2,070.00 | 91,908 |
| 2026-01-15 | 414.00 | 418.00 | 413.00 | 417.00 | 2,085.00 | 89,788 |
| 2026-01-14 | 413.00 | 415.00 | 410.00 | 414.00 | 2,070.00 | 73,997 |
| 2026-01-13 | 415.00 | 416.00 | 410.00 | 413.00 | 2,065.00 | 49,932 |
| 2026-01-12 | 417.00 | 417.00 | 410.00 | 415.00 | 2,075.00 | 87,142 |
| 2026-01-09 | 414.00 | 422.00 | 407.00 | 417.00 | 2,085.00 | 77,625 |
| 2026-01-08 | 415.00 | 416.00 | 410.00 | 413.00 | 2,065.00 | 97,522 |
| 2026-01-07 | 421.00 | 426.00 | 410.00 | 414.00 | 2,070.00 | 164,849 |
| 2026-01-06 | 424.00 | 425.00 | 417.00 | 423.00 | 2,115.00 | 125,031 |
| 2026-01-05 | 429.00 | 429.00 | 418.00 | 424.00 | 2,120.00 | 87,540 |
| 2026-01-02 | 426.00 | 432.00 | 426.00 | 429.00 | 2,145.00 | 34,852 |
| 2025-12-30 | 423.00 | 428.00 | 420.00 | 426.00 | 2,130.00 | 49,911 |
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.