Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 438.00 | 455.00 | 438.00 | 448.00 | 2,240.00 | 77,402 |
| 2025-09-26 | 446.00 | 446.00 | 436.00 | 439.00 | 2,195.00 | 52,380 |
| 2025-09-25 | 446.00 | 449.00 | 444.00 | 446.00 | 2,230.00 | 22,255 |
| 2025-09-24 | 443.00 | 446.00 | 441.00 | 446.00 | 2,230.00 | 34,857 |
| 2025-09-23 | 449.00 | 449.00 | 440.00 | 443.00 | 2,215.00 | 89,431 |
| 2025-09-22 | 452.00 | 452.00 | 447.00 | 450.00 | 2,250.00 | 32,911 |
| 2025-09-19 | 451.00 | 452.00 | 446.00 | 448.00 | 2,240.00 | 61,126 |
| 2025-09-18 | 454.00 | 454.00 | 449.00 | 451.00 | 2,255.00 | 55,469 |
| 2025-09-17 | 457.00 | 458.00 | 450.00 | 450.00 | 2,250.00 | 135,884 |
| 2025-09-16 | 457.00 | 461.00 | 455.00 | 456.00 | 2,280.00 | 40,445 |
| 2025-09-15 | 461.00 | 464.00 | 456.00 | 459.00 | 2,295.00 | 24,583 |
| 2025-09-12 | 463.00 | 466.00 | 459.00 | 461.00 | 2,305.00 | 94,049 |
| 2025-09-11 | 460.00 | 464.00 | 459.00 | 462.00 | 2,310.00 | 71,633 |
| 2025-09-10 | 461.00 | 465.00 | 460.00 | 460.00 | 2,300.00 | 67,379 |
| 2025-09-09 | 459.00 | 464.00 | 452.00 | 461.00 | 2,305.00 | 68,631 |
| 2025-09-08 | 463.00 | 463.00 | 453.00 | 459.00 | 2,295.00 | 66,475 |
| 2025-09-05 | 450.00 | 489.00 | 450.00 | 456.00 | 2,280.00 | 298,211 |
| 2025-09-04 | 450.00 | 453.00 | 445.00 | 450.00 | 2,250.00 | 35,985 |
| 2025-09-03 | 450.00 | 454.00 | 448.00 | 453.00 | 2,265.00 | 25,056 |
| 2025-09-02 | 447.00 | 454.00 | 446.00 | 453.00 | 2,265.00 | 38,069 |
| 2025-09-01 | 449.00 | 450.00 | 445.00 | 447.00 | 2,235.00 | 39,948 |
| 2025-08-29 | 450.00 | 455.00 | 449.00 | 453.00 | 2,265.00 | 31,318 |
| 2025-08-28 | 449.00 | 458.00 | 448.00 | 450.00 | 2,250.00 | 48,342 |
| 2025-08-27 | 452.00 | 454.00 | 445.00 | 450.00 | 2,250.00 | 30,040 |
| 2025-08-26 | 456.00 | 456.00 | 449.00 | 452.00 | 2,260.00 | 35,039 |
| 2025-08-25 | 461.00 | 465.00 | 454.00 | 454.00 | 2,270.00 | 41,947 |
| 2025-08-22 | 458.00 | 463.00 | 457.00 | 461.00 | 2,305.00 | 29,256 |
| 2025-08-21 | 455.00 | 463.00 | 455.00 | 458.00 | 2,290.00 | 68,499 |
| 2025-08-20 | 456.00 | 459.00 | 448.00 | 454.00 | 2,270.00 | 60,648 |
| 2025-08-19 | 454.00 | 458.00 | 449.00 | 455.00 | 2,275.00 | 56,429 |
| 2025-08-18 | 450.00 | 455.00 | 445.00 | 455.00 | 2,275.00 | 101,345 |
| 2025-08-14 | 452.00 | 452.00 | 444.00 | 450.00 | 2,250.00 | 77,660 |
| 2025-08-13 | 454.00 | 454.00 | 442.00 | 447.00 | 2,235.00 | 138,721 |
| 2025-08-12 | 456.00 | 465.00 | 450.00 | 453.00 | 2,265.00 | 201,412 |
| 2025-08-11 | 463.00 | 463.00 | 449.00 | 451.00 | 2,255.00 | 118,277 |
| 2025-08-08 | 462.00 | 466.00 | 458.00 | 461.00 | 2,305.00 | 51,250 |
| 2025-08-07 | 466.00 | 466.00 | 460.00 | 463.00 | 2,315.00 | 29,212 |
| 2025-08-06 | 463.00 | 464.00 | 458.00 | 461.00 | 2,305.00 | 31,550 |
| 2025-08-05 | 458.00 | 465.00 | 456.00 | 458.00 | 2,290.00 | 28,376 |
| 2025-08-04 | 457.00 | 460.00 | 452.00 | 458.00 | 2,290.00 | 32,632 |
| 2025-08-01 | 468.00 | 469.00 | 454.00 | 456.00 | 2,280.00 | 46,867 |
| 2025-07-31 | 462.00 | 468.00 | 460.00 | 468.00 | 2,340.00 | 39,171 |
| 2025-07-30 | 463.00 | 463.00 | 457.00 | 461.00 | 2,305.00 | 19,213 |
| 2025-07-29 | 460.00 | 463.00 | 455.00 | 459.00 | 2,295.00 | 19,644 |
| 2025-07-28 | 462.00 | 467.00 | 451.00 | 461.00 | 2,305.00 | 98,276 |
| 2025-07-25 | 463.00 | 466.00 | 460.00 | 461.00 | 2,305.00 | 55,818 |
| 2025-07-24 | 470.00 | 471.00 | 460.00 | 462.00 | 2,310.00 | 133,224 |
| 2025-07-23 | 474.00 | 475.00 | 469.00 | 470.00 | 2,350.00 | 65,257 |
| 2025-07-22 | 476.00 | 480.00 | 470.00 | 473.00 | 2,365.00 | 67,629 |
| 2025-07-21 | 477.00 | 483.00 | 474.00 | 476.00 | 2,380.00 | 80,492 |
| 2025-07-18 | 482.00 | 482.00 | 470.00 | 476.00 | 2,380.00 | 114,752 |
| 2025-07-17 | 482.00 | 483.00 | 476.00 | 479.00 | 2,395.00 | 94,823 |
| 2025-07-16 | 492.00 | 493.00 | 477.00 | 481.00 | 2,405.00 | 138,585 |
| 2025-07-15 | 499.00 | 504.00 | 486.00 | 492.00 | 2,460.00 | 117,989 |
| 2025-07-14 | 494.00 | 501.00 | 492.00 | 499.00 | 2,495.00 | 92,969 |
| 2025-07-11 | 487.00 | 496.00 | 487.00 | 494.00 | 2,470.00 | 86,819 |
| 2025-07-10 | 487.00 | 488.00 | 483.00 | 487.00 | 2,435.00 | 31,624 |
| 2025-07-09 | 482.00 | 489.00 | 481.00 | 487.00 | 2,435.00 | 45,028 |
| 2025-07-08 | 484.00 | 484.00 | 477.00 | 481.00 | 2,405.00 | 66,787 |
| 2025-07-07 | 486.00 | 488.00 | 479.00 | 480.00 | 2,400.00 | 69,800 |
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.