Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 425.00 | 427.00 | 422.00 | 423.00 | 2,115.00 | 46,483 |
| 2025-12-26 | 421.00 | 426.00 | 419.00 | 424.00 | 2,120.00 | 100,574 |
| 2025-12-24 | 420.00 | 420.00 | 414.00 | 420.00 | 2,100.00 | 126,531 |
| 2025-12-23 | 423.00 | 424.00 | 417.00 | 420.00 | 2,100.00 | 65,828 |
| 2025-12-22 | 431.00 | 433.00 | 418.00 | 422.00 | 2,110.00 | 151,663 |
| 2025-12-19 | 426.00 | 432.00 | 423.00 | 428.00 | 2,140.00 | 16,846 |
| 2025-12-18 | 428.00 | 428.00 | 422.00 | 426.00 | 2,130.00 | 21,967 |
| 2025-12-17 | 427.00 | 431.00 | 423.00 | 427.00 | 2,135.00 | 40,757 |
| 2025-12-16 | 428.00 | 430.00 | 424.00 | 428.00 | 2,140.00 | 35,394 |
| 2025-12-15 | 433.00 | 433.00 | 428.00 | 428.00 | 2,140.00 | 38,798 |
| 2025-12-12 | 432.00 | 435.00 | 430.00 | 433.00 | 2,165.00 | 18,651 |
| 2025-12-11 | 432.00 | 434.00 | 427.00 | 432.00 | 2,160.00 | 36,700 |
| 2025-12-10 | 434.00 | 435.00 | 427.00 | 432.00 | 2,160.00 | 27,294 |
| 2025-12-09 | 434.00 | 434.00 | 429.00 | 433.00 | 2,165.00 | 21,080 |
| 2025-12-08 | 439.00 | 443.00 | 431.00 | 435.00 | 2,175.00 | 30,148 |
| 2025-12-05 | 439.00 | 440.00 | 432.00 | 439.00 | 2,195.00 | 35,762 |
| 2025-12-04 | 440.00 | 441.00 | 434.00 | 438.00 | 2,190.00 | 26,141 |
| 2025-12-03 | 436.00 | 449.00 | 434.00 | 440.00 | 2,200.00 | 37,092 |
| 2025-12-02 | 438.00 | 438.00 | 430.00 | 434.00 | 2,170.00 | 54,742 |
| 2025-12-01 | 432.00 | 479.00 | 431.00 | 434.00 | 2,170.00 | 437,876 |
| 2025-11-28 | 431.00 | 432.00 | 427.00 | 432.00 | 2,160.00 | 37,424 |
| 2025-11-27 | 428.00 | 434.00 | 428.00 | 430.00 | 2,150.00 | 7,175 |
| 2025-11-26 | 430.00 | 433.00 | 427.00 | 432.00 | 2,160.00 | 21,767 |
| 2025-11-25 | 429.00 | 431.00 | 425.00 | 426.00 | 2,130.00 | 24,431 |
| 2025-11-24 | 431.00 | 434.00 | 425.00 | 428.00 | 2,140.00 | 26,251 |
| 2025-11-21 | 432.00 | 434.00 | 425.00 | 430.00 | 2,150.00 | 23,557 |
| 2025-11-20 | 430.00 | 438.00 | 428.00 | 436.00 | 2,180.00 | 16,718 |
| 2025-11-19 | 440.00 | 443.00 | 426.00 | 427.00 | 2,135.00 | 39,358 |
| 2025-11-18 | 445.00 | 446.00 | 434.00 | 440.00 | 2,200.00 | 34,091 |
| 2025-11-17 | 441.00 | 446.00 | 440.00 | 444.00 | 2,220.00 | 31,775 |
| 2025-11-14 | 437.00 | 451.00 | 430.00 | 440.00 | 2,200.00 | 106,354 |
| 2025-11-13 | 423.00 | 449.00 | 421.00 | 438.00 | 2,190.00 | 113,765 |
| 2025-11-12 | 417.00 | 425.00 | 414.00 | 423.00 | 2,115.00 | 35,522 |
| 2025-11-11 | 425.00 | 425.00 | 414.00 | 414.00 | 2,070.00 | 51,960 |
| 2025-11-10 | 413.00 | 424.00 | 413.00 | 421.00 | 2,105.00 | 33,962 |
| 2025-11-07 | 416.00 | 418.00 | 410.00 | 414.00 | 2,070.00 | 138,048 |
| 2025-11-06 | 419.00 | 423.00 | 410.00 | 417.00 | 2,085.00 | 97,663 |
| 2025-11-05 | 428.00 | 431.00 | 414.00 | 419.00 | 2,095.00 | 102,904 |
| 2025-11-04 | 426.00 | 429.00 | 421.00 | 428.00 | 2,140.00 | 48,184 |
| 2025-11-03 | 433.00 | 434.00 | 424.00 | 426.00 | 2,130.00 | 72,862 |
| 2025-10-31 | 433.00 | 437.00 | 429.00 | 434.00 | 2,170.00 | 70,152 |
| 2025-10-30 | 439.00 | 439.00 | 431.00 | 433.00 | 2,165.00 | 62,502 |
| 2025-10-29 | 441.00 | 443.00 | 436.00 | 439.00 | 2,195.00 | 70,618 |
| 2025-10-28 | 443.00 | 444.00 | 440.00 | 440.00 | 2,200.00 | 63,144 |
| 2025-10-27 | 442.00 | 447.00 | 440.00 | 444.00 | 2,220.00 | 89,115 |
| 2025-10-24 | 446.00 | 449.00 | 440.00 | 442.00 | 2,210.00 | 70,921 |
| 2025-10-23 | 447.00 | 451.00 | 443.00 | 446.00 | 2,230.00 | 46,921 |
| 2025-10-22 | 446.00 | 451.00 | 441.00 | 447.00 | 2,235.00 | 95,838 |
| 2025-10-21 | 455.00 | 455.00 | 442.00 | 443.00 | 2,215.00 | 85,091 |
| 2025-10-20 | 454.00 | 456.00 | 445.00 | 448.00 | 2,240.00 | 70,527 |
| 2025-10-17 | 447.00 | 454.00 | 445.00 | 452.00 | 2,260.00 | 93,090 |
| 2025-10-16 | 458.00 | 458.00 | 445.00 | 447.00 | 2,235.00 | 73,118 |
| 2025-10-15 | 448.00 | 457.00 | 445.00 | 457.00 | 2,285.00 | 117,446 |
| 2025-10-14 | 441.00 | 442.00 | 439.00 | 441.00 | 2,205.00 | 66,109 |
| 2025-10-13 | 440.00 | 444.00 | 436.00 | 441.00 | 2,205.00 | 39,340 |
| 2025-10-10 | 447.00 | 449.00 | 437.00 | 440.00 | 2,200.00 | 60,020 |
| 2025-10-02 | 445.00 | 453.00 | 444.00 | 446.00 | 2,230.00 | 27,009 |
| 2025-10-01 | 445.00 | 447.00 | 443.00 | 445.00 | 2,225.00 | 27,947 |
| 2025-09-30 | 450.00 | 454.00 | 438.00 | 443.00 | 2,215.00 | 56,540 |
| 2025-09-29 | 438.00 | 455.00 | 438.00 | 448.00 | 2,240.00 | 77,402 |
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.