Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 449.00 | 466.00 | 437.00 | 464.00 | 2,320.00 | 206,678 |
| 2025-04-03 | 451.00 | 454.00 | 442.00 | 451.00 | 2,255.00 | 70,671 |
| 2025-04-02 | 450.00 | 459.00 | 448.00 | 453.00 | 2,265.00 | 59,882 |
| 2025-04-01 | 450.00 | 457.00 | 442.00 | 454.00 | 2,270.00 | 157,671 |
| 2025-03-31 | 441.00 | 450.00 | 438.00 | 445.00 | 2,225.00 | 54,480 |
| 2025-03-28 | 441.00 | 449.00 | 441.00 | 445.00 | 2,225.00 | 102,774 |
| 2025-03-27 | 445.00 | 450.00 | 436.00 | 440.00 | 2,200.00 | 171,582 |
| 2025-03-26 | 509.00 | 520.00 | 431.00 | 449.00 | 2,245.00 | 841,116 |
| 2025-03-25 | 502.00 | 518.00 | 494.00 | 504.00 | 2,520.00 | 531,350 |
| 2025-03-24 | 465.00 | 510.00 | 460.00 | 502.00 | 2,510.00 | 864,230 |
| 2025-03-21 | 445.00 | 480.00 | 440.00 | 462.00 | 2,310.00 | 383,547 |
| 2025-03-20 | 444.00 | 445.00 | 439.00 | 442.00 | 2,210.00 | 39,520 |
| 2025-03-19 | 443.00 | 445.00 | 439.00 | 443.00 | 2,215.00 | 27,631 |
| 2025-03-18 | 438.00 | 443.00 | 432.00 | 443.00 | 2,215.00 | 34,445 |
| 2025-03-17 | 436.00 | 446.00 | 434.00 | 438.00 | 2,190.00 | 59,904 |
| 2025-03-14 | 434.00 | 436.00 | 428.00 | 434.00 | 2,170.00 | 79,611 |
| 2025-03-13 | 437.00 | 439.00 | 428.00 | 429.00 | 2,145.00 | 64,544 |
| 2025-03-12 | 429.00 | 438.00 | 428.00 | 435.00 | 2,175.00 | 39,664 |
| 2025-03-11 | 431.00 | 434.00 | 425.00 | 429.00 | 2,145.00 | 87,415 |
| 2025-03-10 | 441.00 | 442.00 | 435.00 | 437.00 | 2,185.00 | 79,296 |
| 2025-03-07 | 450.00 | 455.00 | 443.00 | 445.00 | 2,225.00 | 73,118 |
| 2025-03-06 | 452.00 | 455.00 | 448.00 | 452.00 | 2,260.00 | 20,664 |
| 2025-03-05 | 450.00 | 455.00 | 450.00 | 452.00 | 2,260.00 | 15,705 |
| 2025-03-04 | 451.00 | 485.00 | 449.00 | 450.00 | 2,250.00 | 181,248 |
| 2025-02-28 | 451.00 | 461.00 | 446.00 | 451.00 | 2,255.00 | 142,244 |
| 2025-02-27 | 458.00 | 469.00 | 456.00 | 456.00 | 2,280.00 | 22,194 |
| 2025-02-26 | 459.00 | 468.00 | 457.00 | 458.00 | 2,290.00 | 41,111 |
| 2025-02-25 | 462.00 | 464.00 | 455.00 | 462.00 | 2,310.00 | 40,224 |
| 2025-02-24 | 468.00 | 468.00 | 455.00 | 463.00 | 2,315.00 | 124,922 |
| 2025-02-21 | 470.00 | 476.00 | 467.00 | 468.00 | 2,340.00 | 27,837 |
| 2025-02-20 | 470.00 | 479.00 | 468.00 | 470.00 | 2,350.00 | 33,778 |
| 2025-02-19 | 468.00 | 475.00 | 468.00 | 471.00 | 2,355.00 | 69,851 |
| 2025-02-18 | 461.00 | 474.00 | 461.00 | 468.00 | 2,340.00 | 77,391 |
| 2025-02-17 | 456.00 | 466.00 | 455.00 | 460.00 | 2,300.00 | 35,378 |
| 2025-02-14 | 456.00 | 459.00 | 451.00 | 456.00 | 2,280.00 | 17,984 |
| 2025-02-13 | 448.00 | 460.00 | 446.00 | 456.00 | 2,280.00 | 36,785 |
| 2025-02-12 | 457.00 | 468.00 | 444.00 | 448.00 | 2,240.00 | 51,303 |
| 2025-02-11 | 453.00 | 458.00 | 451.00 | 453.00 | 2,265.00 | 25,322 |
| 2025-02-10 | 461.00 | 462.00 | 450.00 | 456.00 | 2,280.00 | 52,014 |
| 2025-02-07 | 466.00 | 468.00 | 460.00 | 463.00 | 2,315.00 | 40,619 |
| 2025-02-06 | 470.00 | 475.00 | 462.00 | 463.00 | 2,315.00 | 46,979 |
| 2025-02-05 | 466.00 | 474.00 | 464.00 | 469.00 | 2,345.00 | 21,916 |
| 2025-02-04 | 466.00 | 474.00 | 462.00 | 466.00 | 2,330.00 | 42,174 |
| 2025-02-03 | 479.00 | 479.00 | 457.00 | 462.00 | 2,310.00 | 58,602 |
| 2025-01-31 | 474.00 | 480.00 | 468.00 | 480.00 | 2,400.00 | 39,810 |
| 2025-01-24 | 480.00 | 480.00 | 472.00 | 475.00 | 2,375.00 | 27,645 |
| 2025-01-23 | 480.00 | 483.00 | 468.00 | 480.00 | 2,400.00 | 49,798 |
| 2025-01-22 | 482.00 | 485.00 | 478.00 | 482.00 | 2,410.00 | 31,677 |
| 2025-01-21 | 489.00 | 489.00 | 478.00 | 481.00 | 2,405.00 | 45,253 |
| 2025-01-20 | 482.00 | 491.00 | 480.00 | 482.00 | 2,410.00 | 40,325 |
| 2025-01-17 | 489.00 | 492.00 | 480.00 | 483.00 | 2,415.00 | 49,462 |
| 2025-01-16 | 489.00 | 500.00 | 489.00 | 489.00 | 2,445.00 | 47,439 |
| 2025-01-15 | 489.00 | 496.00 | 486.00 | 490.00 | 2,450.00 | 55,336 |
| 2025-01-14 | 485.00 | 492.00 | 481.00 | 489.00 | 2,445.00 | 45,604 |
| 2025-01-13 | 492.00 | 492.00 | 483.00 | 483.00 | 2,415.00 | 24,594 |
| 2025-01-10 | 491.00 | 494.00 | 485.00 | 491.00 | 2,455.00 | 29,886 |
| 2025-01-09 | 495.00 | 499.00 | 490.00 | 490.00 | 2,450.00 | 41,101 |
| 2025-01-08 | 500.00 | 509.00 | 495.00 | 499.00 | 2,495.00 | 31,195 |
| 2025-01-07 | 504.00 | 511.00 | 500.00 | 503.00 | 2,515.00 | 56,883 |
| 2025-01-06 | 496.00 | 508.00 | 496.00 | 507.00 | 2,535.00 | 94,477 |
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.