Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 493.00 | 500.00 | 491.00 | 496.00 | 2,480.00 | 60,267 |
| 2025-01-02 | 483.00 | 497.00 | 483.00 | 493.00 | 2,465.00 | 95,133 |
| 2024-12-30 | 473.00 | 500.00 | 472.00 | 488.00 | 2,440.00 | 133,669 |
| 2024-12-27 | 475.00 | 479.00 | 465.00 | 473.00 | 2,365.00 | 232,995 |
| 2024-12-26 | 485.00 | 492.00 | 475.00 | 476.00 | 2,380.00 | 132,977 |
| 2024-12-24 | 481.00 | 490.00 | 480.00 | 485.00 | 2,425.00 | 62,479 |
| 2024-12-23 | 477.00 | 494.00 | 475.00 | 485.00 | 2,425.00 | 129,683 |
| 2024-12-20 | 499.00 | 503.00 | 470.00 | 473.00 | 2,365.00 | 341,968 |
| 2024-12-19 | 491.00 | 518.00 | 491.00 | 505.00 | 2,525.00 | 262,997 |
| 2024-12-18 | 502.00 | 511.00 | 494.00 | 500.00 | 2,500.00 | 218,147 |
| 2024-12-17 | 504.00 | 530.00 | 498.00 | 510.00 | 2,550.00 | 386,343 |
| 2024-12-16 | 529.00 | 532.00 | 501.00 | 501.00 | 2,505.00 | 369,778 |
| 2024-12-13 | 525.00 | 531.00 | 503.00 | 529.00 | 2,645.00 | 544,695 |
| 2024-12-12 | 503.00 | 581.00 | 488.00 | 535.00 | 2,675.00 | 1,855,229 |
| 2024-12-11 | 485.00 | 507.00 | 482.00 | 492.00 | 2,460.00 | 425,735 |
| 2024-12-10 | 480.00 | 515.00 | 470.00 | 491.00 | 2,455.00 | 1,018,589 |
| 2024-12-09 | 440.00 | 519.00 | 420.00 | 485.00 | 2,425.00 | 1,450,592 |
| 2024-12-06 | 431.00 | 444.00 | 420.00 | 435.00 | 2,175.00 | 266,465 |
| 2024-12-05 | 452.00 | 480.00 | 428.00 | 431.00 | 2,155.00 | 282,527 |
| 2024-12-04 | 450.00 | 470.00 | 436.00 | 456.00 | 2,280.00 | 446,461 |
| 2024-12-03 | 446.00 | 471.00 | 446.00 | 463.00 | 2,315.00 | 105,992 |
| 2024-12-02 | 470.00 | 473.00 | 451.00 | 452.00 | 2,260.00 | 126,875 |
| 2024-11-29 | 458.00 | 484.00 | 446.00 | 466.00 | 2,330.00 | 338,708 |
| 2024-11-28 | 462.00 | 463.00 | 445.00 | 455.00 | 2,275.00 | 177,116 |
| 2024-11-27 | 453.00 | 463.00 | 451.00 | 456.00 | 2,280.00 | 209,884 |
| 2024-11-26 | 469.00 | 469.00 | 445.00 | 457.00 | 2,285.00 | 417,757 |
| 2024-11-25 | 533.00 | 560.00 | 424.00 | 460.00 | 2,300.00 | 2,272,926 |
| 2024-11-22 | 524.00 | 551.00 | 524.00 | 538.00 | 2,690.00 | 815,497 |
| 2024-11-21 | 556.00 | 565.00 | 519.00 | 530.00 | 2,650.00 | 1,463,119 |
| 2024-11-20 | 441.00 | 573.00 | 441.00 | 571.00 | 2,855.00 | 7,099,223 |
| 2024-11-19 | 420.00 | 455.00 | 420.00 | 441.00 | 2,205.00 | 389,302 |
| 2024-11-18 | 411.00 | 423.00 | 409.00 | 422.00 | 2,110.00 | 93,385 |
| 2024-11-15 | 398.00 | 422.00 | 394.00 | 416.00 | 2,080.00 | 144,634 |
| 2024-11-14 | 398.00 | 402.00 | 394.00 | 398.00 | 1,990.00 | 59,379 |
| 2024-11-13 | 398.00 | 408.00 | 395.00 | 400.00 | 2,000.00 | 85,297 |
| 2024-11-12 | 416.00 | 419.00 | 400.00 | 404.00 | 2,020.00 | 87,062 |
| 2024-11-11 | 420.00 | 421.00 | 413.00 | 416.00 | 2,080.00 | 57,913 |
| 2024-11-08 | 422.00 | 427.00 | 415.00 | 420.00 | 2,100.00 | 49,110 |
| 2024-11-07 | 424.00 | 425.00 | 419.00 | 422.00 | 2,110.00 | 31,666 |
| 2024-11-06 | 423.00 | 428.00 | 420.00 | 424.00 | 2,120.00 | 44,068 |
| 2024-11-05 | 421.00 | 425.00 | 419.00 | 422.00 | 2,110.00 | 39,595 |
| 2024-11-04 | 418.00 | 429.00 | 417.00 | 420.00 | 2,100.00 | 29,599 |
| 2024-11-01 | 421.00 | 423.00 | 415.00 | 417.00 | 2,085.00 | 63,868 |
| 2024-10-31 | 420.00 | 425.00 | 418.00 | 423.00 | 2,115.00 | 27,115 |
| 2024-10-30 | 429.00 | 439.00 | 420.00 | 423.00 | 2,115.00 | 88,644 |
| 2024-10-29 | 427.00 | 430.00 | 419.00 | 425.00 | 2,125.00 | 66,202 |
| 2024-10-28 | 416.00 | 457.00 | 414.00 | 427.00 | 2,135.00 | 384,752 |
| 2024-10-25 | 423.00 | 425.00 | 416.00 | 416.00 | 2,080.00 | 60,360 |
| 2024-10-24 | 421.00 | 423.00 | 415.00 | 418.00 | 2,090.00 | 54,081 |
| 2024-10-23 | 422.00 | 423.00 | 417.00 | 421.00 | 2,105.00 | 38,738 |
| 2024-10-22 | 428.00 | 428.00 | 419.00 | 421.00 | 2,105.00 | 44,367 |
| 2024-10-21 | 425.00 | 427.00 | 424.00 | 427.00 | 2,135.00 | 21,852 |
| 2024-10-18 | 434.00 | 434.00 | 423.00 | 427.00 | 2,135.00 | 56,416 |
| 2024-10-17 | 433.00 | 436.00 | 432.00 | 434.00 | 2,170.00 | 18,825 |
| 2024-10-16 | 438.00 | 439.00 | 433.00 | 435.00 | 2,175.00 | 17,934 |
| 2024-10-15 | 434.00 | 438.00 | 433.00 | 435.00 | 2,175.00 | 30,115 |
| 2024-10-14 | 440.00 | 444.00 | 431.00 | 437.00 | 2,185.00 | 75,669 |
| 2024-10-11 | 444.00 | 444.00 | 438.00 | 440.00 | 2,200.00 | 18,537 |
| 2024-10-10 | 447.00 | 448.00 | 437.00 | 440.00 | 2,200.00 | 50,231 |
| 2024-10-08 | 447.00 | 447.00 | 444.00 | 446.00 | 2,230.00 | 16,809 |
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.