BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,120.00 | 8,180.00 | 7,790.00 | 7,790.00 | 7,790.00 | 184,898 |
| 2024-01-29 | 8,220.00 | 8,420.00 | 7,980.00 | 8,120.00 | 8,120.00 | 187,805 |
| 2024-01-26 | 8,440.00 | 8,500.00 | 8,240.00 | 8,260.00 | 8,260.00 | 145,474 |
| 2024-01-25 | 8,480.00 | 8,530.00 | 8,150.00 | 8,440.00 | 8,440.00 | 191,623 |
| 2024-01-24 | 8,660.00 | 8,660.00 | 8,430.00 | 8,560.00 | 8,560.00 | 163,028 |
| 2024-01-23 | 8,620.00 | 8,750.00 | 8,400.00 | 8,620.00 | 8,620.00 | 232,101 |
| 2024-01-22 | 8,450.00 | 8,830.00 | 8,250.00 | 8,620.00 | 8,620.00 | 521,556 |
| 2024-01-19 | 8,250.00 | 8,540.00 | 8,210.00 | 8,430.00 | 8,430.00 | 381,012 |
| 2024-01-18 | 8,100.00 | 8,440.00 | 8,080.00 | 8,180.00 | 8,180.00 | 376,903 |
| 2024-01-17 | 8,450.00 | 8,450.00 | 7,920.00 | 7,980.00 | 7,980.00 | 344,981 |
| 2024-01-16 | 8,350.00 | 8,540.00 | 8,170.00 | 8,420.00 | 8,420.00 | 465,739 |
| 2024-01-15 | 8,000.00 | 8,360.00 | 7,850.00 | 8,340.00 | 8,340.00 | 514,810 |
| 2024-01-12 | 8,000.00 | 8,000.00 | 7,800.00 | 7,920.00 | 7,920.00 | 102,477 |
| 2024-01-11 | 7,920.00 | 8,080.00 | 7,890.00 | 7,990.00 | 7,990.00 | 141,765 |
| 2024-01-10 | 7,970.00 | 7,970.00 | 7,740.00 | 7,890.00 | 7,890.00 | 132,156 |
| 2024-01-09 | 7,950.00 | 7,990.00 | 7,880.00 | 7,970.00 | 7,970.00 | 104,166 |
| 2024-01-08 | 7,730.00 | 8,090.00 | 7,730.00 | 7,930.00 | 7,930.00 | 213,046 |
| 2024-01-05 | 7,570.00 | 7,800.00 | 7,520.00 | 7,800.00 | 7,800.00 | 162,461 |
| 2024-01-04 | 7,550.00 | 7,750.00 | 7,510.00 | 7,570.00 | 7,570.00 | 149,279 |
| 2024-01-03 | 7,830.00 | 7,830.00 | 7,560.00 | 7,650.00 | 7,650.00 | 230,534 |
| 2024-01-02 | 8,050.00 | 8,050.00 | 7,810.00 | 7,910.00 | 7,910.00 | 215,088 |
| 2023-12-28 | 7,920.00 | 8,200.00 | 7,830.00 | 8,100.00 | 8,100.00 | 213,749 |
| 2023-12-27 | 7,840.00 | 7,990.00 | 7,700.00 | 7,920.00 | 7,920.00 | 184,708 |
| 2023-12-26 | 8,050.00 | 8,060.00 | 7,680.00 | 7,840.00 | 7,840.00 | 184,955 |
| 2023-12-22 | 7,730.00 | 7,960.00 | 7,730.00 | 7,840.00 | 7,840.00 | 236,337 |
| 2023-12-21 | 7,910.00 | 7,990.00 | 7,560.00 | 7,710.00 | 7,710.00 | 297,889 |
| 2023-12-20 | 7,800.00 | 8,070.00 | 7,720.00 | 7,900.00 | 7,900.00 | 346,081 |
| 2023-12-19 | 7,570.00 | 7,750.00 | 7,490.00 | 7,720.00 | 7,720.00 | 170,184 |
| 2023-12-18 | 7,490.00 | 7,680.00 | 7,350.00 | 7,600.00 | 7,600.00 | 225,806 |
| 2023-12-15 | 7,460.00 | 7,500.00 | 7,300.00 | 7,440.00 | 7,440.00 | 168,889 |
| 2023-12-14 | 7,360.00 | 7,480.00 | 7,300.00 | 7,450.00 | 7,450.00 | 222,088 |
| 2023-12-13 | 7,490.00 | 7,510.00 | 7,260.00 | 7,300.00 | 7,300.00 | 181,169 |
| 2023-12-12 | 7,400.00 | 7,520.00 | 7,210.00 | 7,420.00 | 7,420.00 | 256,235 |
| 2023-12-11 | 7,200.00 | 7,370.00 | 7,080.00 | 7,280.00 | 7,280.00 | 165,404 |
| 2023-12-08 | 7,320.00 | 7,330.00 | 7,100.00 | 7,120.00 | 7,120.00 | 166,736 |
| 2023-12-07 | 6,960.00 | 7,450.00 | 6,960.00 | 7,350.00 | 7,350.00 | 261,201 |
| 2023-12-06 | 7,150.00 | 7,160.00 | 6,860.00 | 7,040.00 | 7,040.00 | 217,278 |
| 2023-12-05 | 7,050.00 | 7,050.00 | 6,910.00 | 6,930.00 | 6,930.00 | 143,361 |
| 2023-12-04 | 7,050.00 | 7,230.00 | 6,970.00 | 7,050.00 | 7,050.00 | 212,315 |
| 2023-12-01 | 6,970.00 | 7,050.00 | 6,930.00 | 6,940.00 | 6,940.00 | 80,524 |
| 2023-11-30 | 7,020.00 | 7,020.00 | 6,920.00 | 6,970.00 | 6,970.00 | 67,243 |
| 2023-11-29 | 7,090.00 | 7,130.00 | 6,910.00 | 6,920.00 | 6,920.00 | 130,896 |
| 2023-11-28 | 7,040.00 | 7,060.00 | 6,940.00 | 6,980.00 | 6,980.00 | 95,145 |
| 2023-11-27 | 6,960.00 | 7,140.00 | 6,920.00 | 6,950.00 | 6,950.00 | 82,479 |
| 2023-11-24 | 7,020.00 | 7,150.00 | 6,920.00 | 7,010.00 | 7,010.00 | 140,497 |
| 2023-11-23 | 7,100.00 | 7,150.00 | 6,930.00 | 6,950.00 | 6,950.00 | 93,684 |
| 2023-11-22 | 7,000.00 | 7,030.00 | 6,840.00 | 6,930.00 | 6,930.00 | 79,680 |
| 2023-11-21 | 7,020.00 | 7,070.00 | 6,950.00 | 7,000.00 | 7,000.00 | 86,359 |
| 2023-11-20 | 6,960.00 | 7,190.00 | 6,960.00 | 7,110.00 | 7,110.00 | 85,746 |
| 2023-11-17 | 7,050.00 | 7,150.00 | 6,960.00 | 7,040.00 | 7,040.00 | 112,472 |
| 2023-11-16 | 7,080.00 | 7,260.00 | 7,000.00 | 7,100.00 | 7,100.00 | 235,209 |
| 2023-11-15 | 6,780.00 | 7,070.00 | 6,660.00 | 6,940.00 | 6,940.00 | 342,222 |
| 2023-11-14 | 6,400.00 | 6,640.00 | 6,400.00 | 6,610.00 | 6,610.00 | 116,810 |
| 2023-11-13 | 6,800.00 | 6,870.00 | 6,340.00 | 6,400.00 | 6,400.00 | 376,520 |
| 2023-11-10 | 6,880.00 | 6,900.00 | 6,770.00 | 6,790.00 | 6,790.00 | 80,817 |
| 2023-11-09 | 6,920.00 | 7,020.00 | 6,820.00 | 6,880.00 | 6,880.00 | 108,179 |
| 2023-11-08 | 6,940.00 | 7,020.00 | 6,860.00 | 6,920.00 | 6,920.00 | 88,340 |
| 2023-11-07 | 7,310.00 | 7,310.00 | 6,800.00 | 6,930.00 | 6,930.00 | 294,686 |
| 2023-11-06 | 7,200.00 | 7,310.00 | 7,050.00 | 7,310.00 | 7,310.00 | 239,350 |
| 2023-11-03 | 7,130.00 | 7,200.00 | 7,050.00 | 7,150.00 | 7,150.00 | 166,988 |
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.