BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,920.00 | 9,050.00 | 8,820.00 | 8,880.00 | 8,880.00 | 371,081 |
| 2024-04-26 | 8,810.00 | 8,870.00 | 8,550.00 | 8,830.00 | 8,830.00 | 449,407 |
| 2024-04-25 | 8,680.00 | 8,890.00 | 8,570.00 | 8,800.00 | 8,800.00 | 510,238 |
| 2024-04-24 | 8,550.00 | 8,760.00 | 8,420.00 | 8,660.00 | 8,660.00 | 468,233 |
| 2024-04-23 | 8,460.00 | 8,490.00 | 8,260.00 | 8,370.00 | 8,370.00 | 234,903 |
| 2024-04-22 | 8,150.00 | 8,500.00 | 8,150.00 | 8,390.00 | 8,390.00 | 432,951 |
| 2024-04-19 | 8,120.00 | 8,230.00 | 7,800.00 | 8,040.00 | 8,040.00 | 307,379 |
| 2024-04-18 | 7,760.00 | 8,300.00 | 7,670.00 | 8,220.00 | 8,220.00 | 482,396 |
| 2024-04-17 | 7,820.00 | 8,000.00 | 7,660.00 | 7,810.00 | 7,810.00 | 307,368 |
| 2024-04-16 | 8,180.00 | 8,180.00 | 7,750.00 | 7,820.00 | 7,820.00 | 437,404 |
| 2024-04-15 | 8,230.00 | 8,460.00 | 8,050.00 | 8,190.00 | 8,190.00 | 530,876 |
| 2024-04-12 | 8,000.00 | 8,290.00 | 7,860.00 | 8,190.00 | 8,190.00 | 388,142 |
| 2024-04-11 | 8,110.00 | 8,210.00 | 7,810.00 | 8,050.00 | 8,050.00 | 772,936 |
| 2024-04-09 | 8,500.00 | 8,710.00 | 8,130.00 | 8,480.00 | 8,480.00 | 835,870 |
| 2024-04-08 | 9,300.00 | 9,300.00 | 8,430.00 | 8,430.00 | 8,430.00 | 927,067 |
| 2024-04-05 | 8,980.00 | 9,410.00 | 8,840.00 | 9,170.00 | 9,170.00 | 970,317 |
| 2024-04-04 | 9,100.00 | 9,270.00 | 8,800.00 | 9,070.00 | 9,070.00 | 652,310 |
| 2024-04-03 | 8,670.00 | 8,990.00 | 8,520.00 | 8,910.00 | 8,910.00 | 511,646 |
| 2024-04-02 | 9,110.00 | 9,120.00 | 8,630.00 | 8,660.00 | 8,660.00 | 556,541 |
| 2024-04-01 | 9,100.00 | 9,250.00 | 8,850.00 | 9,100.00 | 9,100.00 | 498,565 |
| 2024-03-29 | 8,960.00 | 9,190.00 | 8,820.00 | 9,000.00 | 9,000.00 | 488,283 |
| 2024-03-28 | 9,140.00 | 9,380.00 | 8,980.00 | 9,040.00 | 9,040.00 | 1,118,364 |
| 2024-03-27 | 8,680.00 | 8,940.00 | 8,630.00 | 8,880.00 | 8,880.00 | 497,972 |
| 2024-03-26 | 8,880.00 | 9,000.00 | 8,490.00 | 8,720.00 | 8,720.00 | 1,056,819 |
| 2024-03-25 | 9,430.00 | 9,430.00 | 8,870.00 | 8,970.00 | 8,970.00 | 809,931 |
| 2024-03-22 | 9,390.00 | 9,550.00 | 9,300.00 | 9,370.00 | 9,370.00 | 447,911 |
| 2024-03-21 | 9,420.00 | 9,580.00 | 9,310.00 | 9,390.00 | 9,390.00 | 499,594 |
| 2024-03-20 | 9,530.00 | 9,600.00 | 9,250.00 | 9,410.00 | 9,410.00 | 865,703 |
| 2024-03-19 | 10,850.00 | 10,850.00 | 9,420.00 | 9,720.00 | 9,720.00 | 2,590,841 |
| 2024-03-18 | 10,330.00 | 10,810.00 | 10,060.00 | 10,260.00 | 10,260.00 | 3,601,459 |
| 2024-03-15 | 10,420.00 | 10,680.00 | 9,970.00 | 10,330.00 | 10,330.00 | 756,628 |
| 2024-03-14 | 10,180.00 | 10,940.00 | 10,000.00 | 10,440.00 | 10,440.00 | 2,435,290 |
| 2024-03-13 | 9,380.00 | 10,150.00 | 9,220.00 | 9,810.00 | 9,810.00 | 1,749,917 |
| 2024-03-12 | 9,270.00 | 9,530.00 | 9,060.00 | 9,380.00 | 9,380.00 | 968,349 |
| 2024-03-11 | 8,560.00 | 9,840.00 | 8,520.00 | 9,240.00 | 9,240.00 | 3,180,272 |
| 2024-03-08 | 8,450.00 | 8,590.00 | 8,300.00 | 8,440.00 | 8,440.00 | 201,606 |
| 2024-03-07 | 8,700.00 | 8,910.00 | 8,500.00 | 8,510.00 | 8,510.00 | 278,915 |
| 2024-03-06 | 8,570.00 | 8,700.00 | 8,370.00 | 8,660.00 | 8,660.00 | 258,853 |
| 2024-03-05 | 8,250.00 | 8,790.00 | 8,240.00 | 8,590.00 | 8,590.00 | 688,119 |
| 2024-03-04 | 8,350.00 | 8,410.00 | 8,050.00 | 8,280.00 | 8,280.00 | 188,598 |
| 2024-02-29 | 8,220.00 | 8,390.00 | 8,210.00 | 8,310.00 | 8,310.00 | 98,472 |
| 2024-02-28 | 8,320.00 | 8,480.00 | 8,240.00 | 8,300.00 | 8,300.00 | 162,658 |
| 2024-02-27 | 8,660.00 | 8,750.00 | 8,260.00 | 8,350.00 | 8,350.00 | 182,837 |
| 2024-02-26 | 8,720.00 | 8,840.00 | 8,480.00 | 8,660.00 | 8,660.00 | 265,794 |
| 2024-02-23 | 8,680.00 | 9,190.00 | 8,610.00 | 8,650.00 | 8,650.00 | 935,690 |
| 2024-02-22 | 8,230.00 | 8,690.00 | 8,060.00 | 8,560.00 | 8,560.00 | 673,160 |
| 2024-02-21 | 7,970.00 | 8,370.00 | 7,910.00 | 8,230.00 | 8,230.00 | 285,630 |
| 2024-02-20 | 8,050.00 | 8,150.00 | 7,920.00 | 7,960.00 | 7,960.00 | 96,340 |
| 2024-02-19 | 7,910.00 | 8,180.00 | 7,810.00 | 8,110.00 | 8,110.00 | 202,598 |
| 2024-02-16 | 7,890.00 | 7,900.00 | 7,780.00 | 7,830.00 | 7,830.00 | 91,773 |
| 2024-02-15 | 7,820.00 | 7,920.00 | 7,700.00 | 7,830.00 | 7,830.00 | 187,675 |
| 2024-02-14 | 7,840.00 | 7,940.00 | 7,760.00 | 7,810.00 | 7,810.00 | 133,907 |
| 2024-02-13 | 7,990.00 | 8,040.00 | 7,790.00 | 7,910.00 | 7,910.00 | 201,590 |
| 2024-02-08 | 8,050.00 | 8,250.00 | 7,930.00 | 8,050.00 | 8,050.00 | 192,285 |
| 2024-02-07 | 8,260.00 | 8,530.00 | 8,150.00 | 8,240.00 | 8,240.00 | 273,053 |
| 2024-02-06 | 8,180.00 | 8,320.00 | 7,920.00 | 8,230.00 | 8,230.00 | 161,481 |
| 2024-02-05 | 8,180.00 | 8,370.00 | 8,000.00 | 8,180.00 | 8,180.00 | 127,615 |
| 2024-02-02 | 8,400.00 | 8,400.00 | 8,060.00 | 8,230.00 | 8,230.00 | 1,190,625 |
| 2024-02-01 | 7,700.00 | 8,300.00 | 7,500.00 | 8,260.00 | 8,260.00 | 303,979 |
| 2024-01-31 | 7,790.00 | 7,850.00 | 7,570.00 | 7,700.00 | 7,700.00 | 107,600 |
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.