BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,650.00 | 9,090.00 | 8,600.00 | 9,010.00 | 9,010.00 | 461,645 |
| 2024-07-25 | 8,610.00 | 8,900.00 | 8,350.00 | 8,590.00 | 8,590.00 | 453,104 |
| 2024-07-24 | 8,770.00 | 8,920.00 | 8,640.00 | 8,710.00 | 8,710.00 | 233,957 |
| 2024-07-23 | 8,520.00 | 8,870.00 | 8,370.00 | 8,770.00 | 8,770.00 | 448,614 |
| 2024-07-22 | 8,770.00 | 8,900.00 | 8,510.00 | 8,570.00 | 8,570.00 | 415,840 |
| 2024-07-19 | 8,800.00 | 8,830.00 | 8,460.00 | 8,770.00 | 8,770.00 | 553,275 |
| 2024-07-18 | 10,210.00 | 10,530.00 | 8,760.00 | 8,810.00 | 8,810.00 | 3,755,430 |
| 2024-07-17 | 9,190.00 | 9,630.00 | 9,190.00 | 9,270.00 | 9,270.00 | 673,734 |
| 2024-07-16 | 9,790.00 | 9,800.00 | 9,030.00 | 9,190.00 | 9,190.00 | 918,967 |
| 2024-07-15 | 9,690.00 | 9,860.00 | 9,480.00 | 9,790.00 | 9,790.00 | 753,238 |
| 2024-07-12 | 9,160.00 | 9,600.00 | 9,100.00 | 9,430.00 | 9,430.00 | 544,512 |
| 2024-07-11 | 9,530.00 | 9,580.00 | 9,160.00 | 9,390.00 | 9,390.00 | 619,049 |
| 2024-07-10 | 9,990.00 | 9,990.00 | 9,420.00 | 9,490.00 | 9,490.00 | 955,995 |
| 2024-07-09 | 9,360.00 | 9,750.00 | 9,260.00 | 9,750.00 | 9,750.00 | 1,666,612 |
| 2024-07-08 | 8,810.00 | 9,140.00 | 8,760.00 | 9,050.00 | 9,050.00 | 773,687 |
| 2024-07-05 | 8,690.00 | 8,840.00 | 8,540.00 | 8,700.00 | 8,700.00 | 521,181 |
| 2024-07-04 | 8,400.00 | 8,640.00 | 8,170.00 | 8,540.00 | 8,540.00 | 697,492 |
| 2024-07-03 | 8,170.00 | 8,620.00 | 8,070.00 | 8,240.00 | 8,240.00 | 2,883,089 |
| 2024-07-02 | 9,620.00 | 9,680.00 | 9,010.00 | 9,060.00 | 9,060.00 | 1,189,335 |
| 2024-07-01 | 9,800.00 | 9,910.00 | 9,590.00 | 9,790.00 | 9,790.00 | 453,082 |
| 2024-06-28 | 9,760.00 | 9,930.00 | 9,640.00 | 9,820.00 | 9,820.00 | 340,774 |
| 2024-06-27 | 9,950.00 | 9,950.00 | 9,630.00 | 9,820.00 | 9,820.00 | 546,266 |
| 2024-06-26 | 10,100.00 | 10,210.00 | 9,930.00 | 10,000.00 | 10,000.00 | 352,796 |
| 2024-06-25 | 10,100.00 | 10,210.00 | 9,940.00 | 10,090.00 | 10,090.00 | 363,274 |
| 2024-06-24 | 10,600.00 | 10,610.00 | 10,000.00 | 10,210.00 | 10,210.00 | 699,122 |
| 2024-06-21 | 10,900.00 | 10,970.00 | 10,460.00 | 10,500.00 | 10,500.00 | 607,441 |
| 2024-06-20 | 10,880.00 | 11,010.00 | 10,560.00 | 10,780.00 | 10,780.00 | 943,665 |
| 2024-06-19 | 10,740.00 | 11,050.00 | 10,440.00 | 10,870.00 | 10,870.00 | 1,303,469 |
| 2024-06-18 | 10,370.00 | 10,590.00 | 10,170.00 | 10,420.00 | 10,420.00 | 902,126 |
| 2024-06-17 | 10,600.00 | 10,670.00 | 10,300.00 | 10,410.00 | 10,410.00 | 604,635 |
| 2024-06-14 | 10,720.00 | 11,020.00 | 10,530.00 | 10,600.00 | 10,600.00 | 683,887 |
| 2024-06-13 | 11,110.00 | 11,150.00 | 10,730.00 | 10,800.00 | 10,800.00 | 745,747 |
| 2024-06-12 | 11,100.00 | 11,320.00 | 10,900.00 | 11,110.00 | 11,110.00 | 1,186,703 |
| 2024-06-11 | 11,710.00 | 11,920.00 | 10,780.00 | 10,810.00 | 10,810.00 | 1,751,506 |
| 2024-06-10 | 10,520.00 | 11,600.00 | 10,520.00 | 11,540.00 | 11,540.00 | 2,519,439 |
| 2024-06-07 | 10,810.00 | 11,150.00 | 10,360.00 | 10,540.00 | 10,540.00 | 1,578,826 |
| 2024-06-05 | 10,410.00 | 10,910.00 | 10,060.00 | 10,800.00 | 10,800.00 | 1,493,511 |
| 2024-06-04 | 11,180.00 | 11,220.00 | 10,310.00 | 10,540.00 | 10,540.00 | 2,177,939 |
| 2024-06-03 | 11,740.00 | 11,920.00 | 11,150.00 | 11,410.00 | 11,410.00 | 2,630,926 |
| 2024-05-31 | 10,700.00 | 11,550.00 | 10,420.00 | 11,290.00 | 11,290.00 | 3,672,379 |
| 2024-05-30 | 10,260.00 | 10,910.00 | 10,050.00 | 10,780.00 | 10,780.00 | 1,802,579 |
| 2024-05-29 | 11,430.00 | 11,500.00 | 10,510.00 | 10,610.00 | 10,610.00 | 2,482,601 |
| 2024-05-28 | 11,770.00 | 11,780.00 | 10,710.00 | 11,370.00 | 11,370.00 | 3,916,136 |
| 2024-05-27 | 11,070.00 | 12,170.00 | 10,660.00 | 11,360.00 | 11,360.00 | 9,251,209 |
| 2024-05-24 | 10,200.00 | 10,770.00 | 9,990.00 | 10,610.00 | 10,610.00 | 1,879,105 |
| 2024-05-23 | 10,190.00 | 10,500.00 | 9,900.00 | 10,430.00 | 10,430.00 | 2,153,721 |
| 2024-05-22 | 9,500.00 | 10,400.00 | 9,420.00 | 10,180.00 | 10,180.00 | 4,293,961 |
| 2024-05-21 | 9,430.00 | 9,640.00 | 9,310.00 | 9,360.00 | 9,360.00 | 605,126 |
| 2024-05-20 | 9,270.00 | 9,570.00 | 9,170.00 | 9,320.00 | 9,320.00 | 897,693 |
| 2024-05-17 | 9,660.00 | 9,680.00 | 9,170.00 | 9,200.00 | 9,200.00 | 1,132,759 |
| 2024-05-16 | 9,960.00 | 9,970.00 | 9,620.00 | 9,800.00 | 9,800.00 | 2,829,309 |
| 2024-05-14 | 9,260.00 | 10,000.00 | 9,130.00 | 9,930.00 | 9,930.00 | 2,650,549 |
| 2024-05-13 | 9,030.00 | 9,270.00 | 8,940.00 | 9,170.00 | 9,170.00 | 626,707 |
| 2024-05-10 | 9,270.00 | 9,400.00 | 8,880.00 | 8,900.00 | 8,900.00 | 595,178 |
| 2024-05-09 | 9,130.00 | 9,390.00 | 8,980.00 | 9,260.00 | 9,260.00 | 828,292 |
| 2024-05-08 | 8,830.00 | 9,140.00 | 8,750.00 | 9,080.00 | 9,080.00 | 960,729 |
| 2024-05-07 | 8,500.00 | 8,800.00 | 8,410.00 | 8,750.00 | 8,750.00 | 388,028 |
| 2024-05-03 | 8,630.00 | 8,680.00 | 8,420.00 | 8,490.00 | 8,490.00 | 280,966 |
| 2024-05-02 | 8,650.00 | 8,840.00 | 8,580.00 | 8,600.00 | 8,600.00 | 185,949 |
| 2024-04-30 | 8,900.00 | 8,930.00 | 8,650.00 | 8,690.00 | 8,690.00 | 363,139 |
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.