Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 493.00 | 495.00 | 488.00 | 491.00 | 2,455.00 | 65,175 |
| 2025-07-02 | 494.00 | 496.00 | 486.00 | 491.00 | 2,455.00 | 56,985 |
| 2025-07-01 | 488.00 | 496.00 | 487.00 | 493.00 | 2,465.00 | 61,182 |
| 2025-06-30 | 486.00 | 494.00 | 485.00 | 487.00 | 2,435.00 | 48,476 |
| 2025-06-27 | 491.00 | 496.00 | 484.00 | 488.00 | 2,440.00 | 53,545 |
| 2025-06-26 | 492.00 | 494.00 | 480.00 | 490.00 | 2,450.00 | 120,918 |
| 2025-06-25 | 500.00 | 503.00 | 490.00 | 491.00 | 2,455.00 | 100,246 |
| 2025-06-24 | 493.00 | 503.00 | 490.00 | 500.00 | 2,500.00 | 201,306 |
| 2025-06-23 | 504.00 | 505.00 | 489.00 | 490.00 | 2,450.00 | 187,938 |
| 2025-06-20 | 502.00 | 512.00 | 499.00 | 507.00 | 2,535.00 | 93,772 |
| 2025-06-19 | 504.00 | 512.00 | 494.00 | 503.00 | 2,515.00 | 147,938 |
| 2025-06-18 | 509.00 | 520.00 | 507.00 | 508.00 | 2,540.00 | 110,986 |
| 2025-06-17 | 515.00 | 521.00 | 506.00 | 508.00 | 2,540.00 | 79,691 |
| 2025-06-16 | 505.00 | 514.00 | 500.00 | 514.00 | 2,570.00 | 97,041 |
| 2025-06-13 | 510.00 | 513.00 | 500.00 | 505.00 | 2,525.00 | 80,964 |
| 2025-06-12 | 525.00 | 525.00 | 501.00 | 508.00 | 2,540.00 | 128,984 |
| 2025-06-11 | 522.00 | 530.00 | 518.00 | 522.00 | 2,610.00 | 71,301 |
| 2025-06-10 | 523.00 | 528.00 | 507.00 | 521.00 | 2,605.00 | 115,368 |
| 2025-06-09 | 527.00 | 531.00 | 517.00 | 517.00 | 2,585.00 | 150,553 |
| 2025-06-05 | 529.00 | 535.00 | 522.00 | 526.00 | 2,630.00 | 76,594 |
| 2025-06-04 | 526.00 | 536.00 | 520.00 | 529.00 | 2,645.00 | 190,836 |
| 2025-06-02 | 547.00 | 548.00 | 529.00 | 531.00 | 2,655.00 | 193,586 |
| 2025-05-30 | 563.00 | 563.00 | 540.00 | 546.00 | 2,730.00 | 341,197 |
| 2025-05-29 | 531.00 | 562.00 | 528.00 | 554.00 | 2,770.00 | 353,682 |
| 2025-05-28 | 531.00 | 543.00 | 530.00 | 532.00 | 2,660.00 | 109,365 |
| 2025-05-27 | 543.00 | 546.00 | 520.00 | 531.00 | 2,655.00 | 173,483 |
| 2025-05-26 | 511.00 | 550.00 | 509.00 | 540.00 | 2,700.00 | 508,262 |
| 2025-05-23 | 491.00 | 515.00 | 484.00 | 503.00 | 2,515.00 | 97,375 |
| 2025-05-22 | 504.00 | 507.00 | 493.00 | 495.00 | 2,475.00 | 64,147 |
| 2025-05-21 | 519.00 | 525.00 | 501.00 | 504.00 | 2,520.00 | 79,979 |
| 2025-05-20 | 510.00 | 521.00 | 505.00 | 518.00 | 2,590.00 | 65,654 |
| 2025-05-19 | 515.00 | 517.00 | 507.00 | 510.00 | 2,550.00 | 92,967 |
| 2025-05-16 | 530.00 | 531.00 | 500.00 | 516.00 | 2,580.00 | 241,223 |
| 2025-05-15 | 533.00 | 538.00 | 516.00 | 530.00 | 2,650.00 | 215,021 |
| 2025-05-14 | 499.00 | 531.00 | 492.00 | 527.00 | 2,635.00 | 408,995 |
| 2025-05-13 | 480.00 | 500.00 | 480.00 | 490.00 | 2,450.00 | 117,020 |
| 2025-05-12 | 480.00 | 485.00 | 474.00 | 483.00 | 2,415.00 | 135,537 |
| 2025-05-09 | 479.00 | 495.00 | 473.00 | 480.00 | 2,400.00 | 119,934 |
| 2025-05-08 | 473.00 | 481.00 | 470.00 | 479.00 | 2,395.00 | 168,091 |
| 2025-05-07 | 513.00 | 563.00 | 452.00 | 473.00 | 2,365.00 | 2,521,692 |
| 2025-05-02 | 480.00 | 511.00 | 474.00 | 494.00 | 2,470.00 | 245,477 |
| 2025-04-30 | 477.00 | 480.00 | 469.00 | 471.00 | 2,355.00 | 50,554 |
| 2025-04-29 | 476.00 | 483.00 | 475.00 | 477.00 | 2,385.00 | 54,893 |
| 2025-04-28 | 481.00 | 483.00 | 475.00 | 475.00 | 2,375.00 | 89,695 |
| 2025-04-25 | 484.00 | 486.00 | 478.00 | 482.00 | 2,410.00 | 59,586 |
| 2025-04-24 | 482.00 | 489.00 | 475.00 | 482.00 | 2,410.00 | 67,903 |
| 2025-04-23 | 483.00 | 488.00 | 479.00 | 485.00 | 2,425.00 | 68,854 |
| 2025-04-22 | 483.00 | 494.00 | 472.00 | 480.00 | 2,400.00 | 118,230 |
| 2025-04-21 | 490.00 | 496.00 | 486.00 | 492.00 | 2,460.00 | 57,511 |
| 2025-04-18 | 494.00 | 495.00 | 484.00 | 489.00 | 2,445.00 | 96,671 |
| 2025-04-17 | 490.00 | 503.00 | 474.00 | 491.00 | 2,455.00 | 152,750 |
| 2025-04-16 | 480.00 | 495.00 | 472.00 | 489.00 | 2,445.00 | 173,432 |
| 2025-04-15 | 476.00 | 482.00 | 472.00 | 480.00 | 2,400.00 | 83,547 |
| 2025-04-14 | 488.00 | 499.00 | 471.00 | 479.00 | 2,395.00 | 132,869 |
| 2025-04-11 | 482.00 | 493.00 | 478.00 | 490.00 | 2,450.00 | 106,245 |
| 2025-04-10 | 470.00 | 490.00 | 467.00 | 482.00 | 2,410.00 | 181,458 |
| 2025-04-09 | 485.00 | 488.00 | 455.00 | 470.00 | 2,350.00 | 148,118 |
| 2025-04-08 | 493.00 | 494.00 | 474.00 | 481.00 | 2,405.00 | 161,136 |
| 2025-04-07 | 461.00 | 505.00 | 456.00 | 481.00 | 2,405.00 | 647,250 |
| 2025-04-04 | 449.00 | 466.00 | 437.00 | 464.00 | 2,320.00 | 206,678 |
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.