Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 443.00 | 447.00 | 441.00 | 447.00 | 2,235.00 | 32,670 |
| 2024-10-04 | 442.00 | 446.00 | 441.00 | 443.00 | 2,215.00 | 13,371 |
| 2024-10-02 | 445.00 | 445.00 | 438.00 | 443.00 | 2,215.00 | 31,490 |
| 2024-09-30 | 450.00 | 455.00 | 443.00 | 445.00 | 2,225.00 | 49,967 |
| 2024-09-27 | 450.00 | 454.00 | 449.00 | 452.00 | 2,260.00 | 17,195 |
| 2024-09-26 | 449.00 | 454.00 | 448.00 | 452.00 | 2,260.00 | 28,227 |
| 2024-09-25 | 452.00 | 453.00 | 446.00 | 450.00 | 2,250.00 | 51,107 |
| 2024-09-24 | 450.00 | 455.00 | 449.00 | 453.00 | 2,265.00 | 42,604 |
| 2024-09-23 | 449.00 | 451.00 | 445.00 | 450.00 | 2,250.00 | 46,218 |
| 2024-09-20 | 440.00 | 452.00 | 439.00 | 447.00 | 2,235.00 | 72,940 |
| 2024-09-19 | 439.00 | 440.00 | 433.00 | 440.00 | 2,200.00 | 31,215 |
| 2024-09-13 | 432.00 | 438.00 | 432.00 | 437.00 | 2,185.00 | 26,548 |
| 2024-09-12 | 422.00 | 455.00 | 422.00 | 435.00 | 2,175.00 | 141,085 |
| 2024-09-11 | 432.00 | 437.00 | 427.00 | 429.00 | 2,145.00 | 29,133 |
| 2024-09-10 | 429.00 | 433.00 | 427.00 | 430.00 | 2,150.00 | 26,957 |
| 2024-09-09 | 429.00 | 430.00 | 420.00 | 430.00 | 2,150.00 | 45,291 |
| 2024-09-06 | 430.00 | 435.00 | 426.00 | 429.00 | 2,145.00 | 44,904 |
| 2024-09-05 | 433.00 | 437.00 | 431.00 | 435.00 | 2,175.00 | 43,344 |
| 2024-09-04 | 440.00 | 441.00 | 430.00 | 433.00 | 2,165.00 | 98,372 |
| 2024-09-03 | 447.00 | 448.00 | 443.00 | 443.00 | 2,215.00 | 22,394 |
| 2024-09-02 | 448.00 | 448.00 | 443.00 | 446.00 | 2,230.00 | 29,467 |
| 2024-08-30 | 445.00 | 449.00 | 443.00 | 448.00 | 2,240.00 | 30,165 |
| 2024-08-29 | 450.00 | 450.00 | 440.00 | 445.00 | 2,225.00 | 39,624 |
| 2024-08-28 | 453.00 | 454.00 | 449.00 | 449.00 | 2,245.00 | 37,315 |
| 2024-08-27 | 453.00 | 455.00 | 450.00 | 454.00 | 2,270.00 | 14,858 |
| 2024-08-26 | 455.00 | 456.00 | 451.00 | 453.00 | 2,265.00 | 28,179 |
| 2024-08-23 | 456.00 | 458.00 | 453.00 | 455.00 | 2,275.00 | 17,493 |
| 2024-08-22 | 455.00 | 457.00 | 451.00 | 454.00 | 2,270.00 | 35,796 |
| 2024-08-21 | 460.00 | 464.00 | 450.00 | 455.00 | 2,275.00 | 119,773 |
| 2024-08-20 | 461.00 | 465.00 | 460.00 | 465.00 | 2,325.00 | 27,593 |
| 2024-08-19 | 464.00 | 467.00 | 447.00 | 463.00 | 2,315.00 | 50,922 |
| 2024-08-16 | 460.00 | 469.00 | 458.00 | 464.00 | 2,320.00 | 116,069 |
| 2024-08-14 | 456.00 | 460.00 | 454.00 | 457.00 | 2,285.00 | 53,671 |
| 2024-08-13 | 457.00 | 460.00 | 452.00 | 456.00 | 2,280.00 | 22,525 |
| 2024-08-12 | 452.00 | 460.00 | 452.00 | 457.00 | 2,285.00 | 43,069 |
| 2024-08-09 | 458.00 | 463.00 | 440.00 | 457.00 | 2,285.00 | 147,400 |
| 2024-08-08 | 451.00 | 467.00 | 442.00 | 458.00 | 2,290.00 | 68,423 |
| 2024-08-07 | 447.00 | 458.00 | 443.00 | 450.00 | 2,250.00 | 46,400 |
| 2024-08-06 | 435.00 | 458.00 | 435.00 | 448.00 | 2,240.00 | 90,248 |
| 2024-08-05 | 474.00 | 474.00 | 435.00 | 435.00 | 2,175.00 | 214,681 |
| 2024-08-02 | 477.00 | 478.00 | 472.00 | 473.00 | 2,365.00 | 71,175 |
| 2024-08-01 | 478.00 | 481.00 | 476.00 | 480.00 | 2,400.00 | 68,280 |
| 2024-07-31 | 474.00 | 478.00 | 474.00 | 476.00 | 2,380.00 | 33,834 |
| 2024-07-30 | 478.00 | 481.00 | 475.00 | 478.00 | 2,390.00 | 22,121 |
| 2024-07-29 | 475.00 | 484.00 | 475.00 | 478.00 | 2,390.00 | 49,112 |
| 2024-07-26 | 471.00 | 477.00 | 471.00 | 477.00 | 2,385.00 | 44,255 |
| 2024-07-25 | 474.00 | 475.00 | 468.00 | 473.00 | 2,365.00 | 91,795 |
| 2024-07-24 | 477.00 | 477.00 | 474.00 | 476.00 | 2,380.00 | 55,582 |
| 2024-07-23 | 476.00 | 479.00 | 474.00 | 477.00 | 2,385.00 | 61,624 |
| 2024-07-22 | 478.00 | 479.00 | 475.00 | 477.00 | 2,385.00 | 57,368 |
| 2024-07-19 | 480.00 | 480.00 | 476.00 | 479.00 | 2,395.00 | 26,306 |
| 2024-07-18 | 481.00 | 482.00 | 477.00 | 478.00 | 2,390.00 | 53,170 |
| 2024-07-17 | 479.00 | 486.00 | 478.00 | 482.00 | 2,410.00 | 59,602 |
| 2024-07-16 | 481.00 | 484.00 | 476.00 | 480.00 | 2,400.00 | 78,062 |
| 2024-07-15 | 481.00 | 486.00 | 477.00 | 481.00 | 2,405.00 | 48,131 |
| 2024-07-12 | 483.00 | 486.00 | 477.00 | 481.00 | 2,405.00 | 100,375 |
| 2024-07-11 | 486.00 | 491.00 | 480.00 | 486.00 | 2,430.00 | 94,147 |
| 2024-07-10 | 488.00 | 489.00 | 483.00 | 486.00 | 2,430.00 | 49,386 |
| 2024-07-09 | 489.00 | 492.00 | 483.00 | 488.00 | 2,440.00 | 72,054 |
| 2024-07-08 | 477.00 | 487.00 | 477.00 | 484.00 | 2,420.00 | 107,673 |
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.