BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,080.00 | 7,140.00 | 7,030.00 | 7,100.00 | 7,100.00 | 96,897 |
| 2023-11-01 | 6,890.00 | 7,070.00 | 6,890.00 | 6,960.00 | 6,960.00 | 101,121 |
| 2023-10-31 | 6,950.00 | 7,090.00 | 6,810.00 | 6,890.00 | 6,890.00 | 105,294 |
| 2023-10-30 | 6,800.00 | 7,060.00 | 6,800.00 | 6,940.00 | 6,940.00 | 117,722 |
| 2023-10-27 | 7,140.00 | 7,460.00 | 6,760.00 | 6,940.00 | 6,940.00 | 485,684 |
| 2023-10-26 | 7,200.00 | 7,410.00 | 7,050.00 | 7,130.00 | 7,130.00 | 190,669 |
| 2023-10-25 | 7,640.00 | 7,730.00 | 7,350.00 | 7,480.00 | 7,480.00 | 234,399 |
| 2023-10-24 | 7,510.00 | 8,010.00 | 7,170.00 | 7,710.00 | 7,710.00 | 634,138 |
| 2023-10-23 | 7,570.00 | 7,690.00 | 7,450.00 | 7,470.00 | 7,470.00 | 143,233 |
| 2023-10-20 | 7,600.00 | 8,120.00 | 7,200.00 | 7,600.00 | 7,600.00 | 831,981 |
| 2023-10-19 | 7,670.00 | 7,670.00 | 7,350.00 | 7,600.00 | 7,600.00 | 247,947 |
| 2023-10-18 | 7,710.00 | 7,930.00 | 7,650.00 | 7,790.00 | 7,790.00 | 238,774 |
| 2023-10-17 | 7,610.00 | 7,900.00 | 7,600.00 | 7,710.00 | 7,710.00 | 188,853 |
| 2023-10-16 | 7,750.00 | 7,750.00 | 7,550.00 | 7,610.00 | 7,610.00 | 155,284 |
| 2023-10-13 | 7,860.00 | 7,980.00 | 7,400.00 | 7,880.00 | 7,880.00 | 543,590 |
| 2023-10-12 | 7,960.00 | 8,040.00 | 7,580.00 | 7,640.00 | 7,640.00 | 339,767 |
| 2023-10-11 | 7,670.00 | 8,030.00 | 7,670.00 | 7,880.00 | 7,880.00 | 190,754 |
| 2023-10-10 | 8,270.00 | 8,270.00 | 7,550.00 | 7,670.00 | 7,670.00 | 607,943 |
| 2023-10-06 | 8,290.00 | 8,520.00 | 8,100.00 | 8,400.00 | 8,400.00 | 558,214 |
| 2023-10-05 | 7,840.00 | 8,500.00 | 7,570.00 | 8,380.00 | 8,380.00 | 1,075,771 |
| 2023-10-04 | 8,170.00 | 8,320.00 | 7,780.00 | 7,780.00 | 7,780.00 | 512,438 |
| 2023-09-27 | 7,720.00 | 8,400.00 | 7,610.00 | 8,240.00 | 8,240.00 | 678,940 |
| 2023-09-26 | 7,710.00 | 7,960.00 | 7,590.00 | 7,810.00 | 7,810.00 | 563,191 |
| 2023-09-25 | 7,520.00 | 7,730.00 | 7,300.00 | 7,710.00 | 7,710.00 | 385,471 |
| 2023-09-22 | 7,290.00 | 7,760.00 | 7,160.00 | 7,540.00 | 7,540.00 | 419,919 |
| 2023-09-21 | 7,660.00 | 8,060.00 | 7,300.00 | 7,380.00 | 7,380.00 | 853,201 |
| 2023-09-20 | 7,980.00 | 8,000.00 | 7,430.00 | 7,770.00 | 7,770.00 | 840,429 |
| 2023-09-19 | 7,700.00 | 8,170.00 | 7,340.00 | 7,890.00 | 7,890.00 | 3,007,881 |
| 2023-09-18 | 7,160.00 | 7,360.00 | 7,060.00 | 7,100.00 | 7,100.00 | 192,066 |
| 2023-09-15 | 7,000.00 | 7,170.00 | 7,000.00 | 7,160.00 | 7,160.00 | 114,966 |
| 2023-09-14 | 7,060.00 | 7,110.00 | 6,960.00 | 7,040.00 | 7,040.00 | 85,316 |
| 2023-09-13 | 7,090.00 | 7,100.00 | 6,920.00 | 6,960.00 | 6,960.00 | 116,338 |
| 2023-09-12 | 7,130.00 | 7,190.00 | 7,000.00 | 7,000.00 | 7,000.00 | 155,532 |
| 2023-09-11 | 7,210.00 | 7,380.00 | 7,140.00 | 7,190.00 | 7,190.00 | 252,366 |
| 2023-09-08 | 7,170.00 | 7,310.00 | 7,060.00 | 7,120.00 | 7,120.00 | 201,519 |
| 2023-09-07 | 6,950.00 | 7,280.00 | 6,900.00 | 7,080.00 | 7,080.00 | 381,948 |
| 2023-09-06 | 7,080.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 163,787 |
| 2023-09-05 | 7,230.00 | 7,230.00 | 7,070.00 | 7,100.00 | 7,100.00 | 119,845 |
| 2023-09-04 | 7,410.00 | 7,450.00 | 7,150.00 | 7,180.00 | 7,180.00 | 192,456 |
| 2023-09-01 | 7,570.00 | 7,760.00 | 7,320.00 | 7,380.00 | 7,380.00 | 412,717 |
| 2023-08-31 | 7,680.00 | 7,800.00 | 7,310.00 | 7,350.00 | 7,350.00 | 522,516 |
| 2023-08-30 | 7,630.00 | 7,650.00 | 7,420.00 | 7,510.00 | 7,510.00 | 290,208 |
| 2023-08-29 | 7,580.00 | 7,610.00 | 7,150.00 | 7,440.00 | 7,440.00 | 681,126 |
| 2023-08-28 | 7,280.00 | 7,690.00 | 7,240.00 | 7,420.00 | 7,420.00 | 1,193,509 |
| 2023-08-25 | 7,110.00 | 7,300.00 | 6,970.00 | 7,060.00 | 7,060.00 | 214,911 |
| 2023-08-24 | 7,360.00 | 7,380.00 | 6,780.00 | 7,180.00 | 7,180.00 | 642,840 |
| 2023-08-23 | 6,700.00 | 7,300.00 | 6,670.00 | 6,970.00 | 6,970.00 | 437,700 |
| 2023-08-22 | 7,080.00 | 7,150.00 | 6,650.00 | 6,720.00 | 6,720.00 | 342,573 |
| 2023-08-21 | 7,000.00 | 7,130.00 | 6,880.00 | 6,890.00 | 6,890.00 | 114,101 |
| 2023-08-18 | 6,950.00 | 7,010.00 | 6,810.00 | 6,990.00 | 6,990.00 | 119,730 |
| 2023-08-17 | 6,920.00 | 7,040.00 | 6,750.00 | 6,970.00 | 6,970.00 | 144,525 |
| 2023-08-16 | 6,910.00 | 7,000.00 | 6,790.00 | 6,920.00 | 6,920.00 | 160,475 |
| 2023-08-14 | 7,110.00 | 7,150.00 | 6,970.00 | 7,000.00 | 7,000.00 | 177,574 |
| 2023-08-11 | 7,100.00 | 7,210.00 | 6,850.00 | 7,200.00 | 7,200.00 | 166,883 |
| 2023-08-10 | 7,100.00 | 7,180.00 | 7,080.00 | 7,100.00 | 7,100.00 | 159,943 |
| 2023-08-09 | 7,200.00 | 7,310.00 | 7,070.00 | 7,200.00 | 7,200.00 | 185,116 |
| 2023-08-08 | 7,250.00 | 7,360.00 | 7,080.00 | 7,210.00 | 7,210.00 | 207,151 |
| 2023-08-07 | 7,220.00 | 7,450.00 | 7,110.00 | 7,230.00 | 7,230.00 | 362,904 |
| 2023-08-04 | 6,990.00 | 7,400.00 | 6,920.00 | 7,160.00 | 7,160.00 | 353,210 |
| 2023-08-03 | 7,540.00 | 7,560.00 | 6,960.00 | 7,060.00 | 7,060.00 | 614,638 |
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.