BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 7,540.00 | 7,560.00 | 6,960.00 | 7,060.00 | 7,060.00 | 614,638 |
| 2023-08-02 | 7,240.00 | 7,750.00 | 7,230.00 | 7,560.00 | 7,560.00 | 627,790 |
| 2023-08-01 | 7,270.00 | 7,500.00 | 7,220.00 | 7,370.00 | 7,370.00 | 343,976 |
| 2023-07-31 | 7,140.00 | 7,490.00 | 6,990.00 | 7,440.00 | 7,440.00 | 467,950 |
| 2023-07-28 | 6,980.00 | 7,220.00 | 6,770.00 | 7,090.00 | 7,090.00 | 525,656 |
| 2023-07-27 | 7,010.00 | 7,170.00 | 6,760.00 | 7,000.00 | 7,000.00 | 466,857 |
| 2023-07-26 | 7,200.00 | 7,310.00 | 6,810.00 | 6,920.00 | 6,920.00 | 992,733 |
| 2023-07-25 | 7,150.00 | 7,520.00 | 7,000.00 | 7,160.00 | 7,160.00 | 1,548,588 |
| 2023-07-24 | 8,750.00 | 8,760.00 | 6,610.00 | 7,240.00 | 7,240.00 | 2,716,514 |
| 2023-07-21 | 9,010.00 | 9,050.00 | 8,670.00 | 8,800.00 | 8,800.00 | 820,009 |
| 2023-07-20 | 9,330.00 | 9,390.00 | 8,900.00 | 9,150.00 | 9,150.00 | 740,713 |
| 2023-07-19 | 9,340.00 | 9,600.00 | 9,210.00 | 9,500.00 | 9,500.00 | 726,513 |
| 2023-07-18 | 9,640.00 | 9,980.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,419,650 |
| 2023-07-17 | 11,040.00 | 11,040.00 | 9,550.00 | 9,860.00 | 9,860.00 | 2,890,045 |
| 2023-07-14 | 10,800.00 | 11,670.00 | 9,860.00 | 11,050.00 | 11,050.00 | 10,378,360 |
| 2023-07-13 | 8,640.00 | 11,160.00 | 8,590.00 | 11,160.00 | 11,160.00 | 8,074,853 |
| 2023-07-12 | 8,780.00 | 8,850.00 | 8,510.00 | 8,590.00 | 8,590.00 | 509,141 |
| 2023-07-11 | 8,450.00 | 8,760.00 | 8,300.00 | 8,700.00 | 8,700.00 | 1,573,373 |
| 2023-07-10 | 8,150.00 | 8,420.00 | 7,960.00 | 8,140.00 | 8,140.00 | 308,108 |
| 2023-07-07 | 8,000.00 | 8,290.00 | 7,820.00 | 8,080.00 | 8,080.00 | 262,820 |
| 2023-07-06 | 7,650.00 | 8,090.00 | 7,530.00 | 8,000.00 | 8,000.00 | 252,109 |
| 2023-07-05 | 7,900.00 | 7,900.00 | 7,580.00 | 7,650.00 | 7,650.00 | 209,602 |
| 2023-07-04 | 8,000.00 | 8,000.00 | 7,750.00 | 7,820.00 | 7,820.00 | 115,911 |
| 2023-07-03 | 8,000.00 | 8,150.00 | 7,910.00 | 7,950.00 | 7,950.00 | 137,190 |
| 2023-06-30 | 7,790.00 | 7,970.00 | 7,790.00 | 7,920.00 | 7,920.00 | 75,299 |
| 2023-06-29 | 7,880.00 | 8,050.00 | 7,650.00 | 7,940.00 | 7,940.00 | 164,425 |
| 2023-06-28 | 8,220.00 | 8,220.00 | 7,820.00 | 7,870.00 | 7,870.00 | 184,538 |
| 2023-06-27 | 8,000.00 | 8,180.00 | 7,930.00 | 8,090.00 | 8,090.00 | 150,759 |
| 2023-06-26 | 8,290.00 | 8,290.00 | 7,950.00 | 8,080.00 | 8,080.00 | 130,086 |
| 2023-06-23 | 8,320.00 | 8,390.00 | 8,120.00 | 8,290.00 | 8,290.00 | 145,656 |
| 2023-06-22 | 8,590.00 | 8,590.00 | 8,250.00 | 8,400.00 | 8,400.00 | 232,639 |
| 2023-06-21 | 8,830.00 | 8,830.00 | 8,510.00 | 8,640.00 | 8,640.00 | 255,844 |
| 2023-06-20 | 8,890.00 | 9,310.00 | 8,720.00 | 8,760.00 | 8,760.00 | 865,406 |
| 2023-06-19 | 8,670.00 | 8,970.00 | 8,520.00 | 8,760.00 | 8,760.00 | 420,272 |
| 2023-06-16 | 8,580.00 | 8,710.00 | 8,350.00 | 8,670.00 | 8,670.00 | 265,982 |
| 2023-06-15 | 8,620.00 | 8,680.00 | 8,290.00 | 8,480.00 | 8,480.00 | 279,664 |
| 2023-06-14 | 8,840.00 | 8,850.00 | 8,310.00 | 8,690.00 | 8,690.00 | 365,204 |
| 2023-06-13 | 8,600.00 | 8,830.00 | 8,570.00 | 8,770.00 | 8,770.00 | 375,847 |
| 2023-06-12 | 8,710.00 | 8,750.00 | 8,400.00 | 8,590.00 | 8,590.00 | 387,722 |
| 2023-06-09 | 8,140.00 | 8,850.00 | 8,070.00 | 8,710.00 | 8,710.00 | 1,097,247 |
| 2023-06-08 | 8,140.00 | 8,360.00 | 8,030.00 | 8,110.00 | 8,110.00 | 281,752 |
| 2023-06-07 | 8,040.00 | 8,240.00 | 8,030.00 | 8,140.00 | 8,140.00 | 240,273 |
| 2023-06-05 | 7,850.00 | 8,100.00 | 7,750.00 | 8,020.00 | 8,020.00 | 173,672 |
| 2023-06-02 | 7,760.00 | 7,910.00 | 7,750.00 | 7,870.00 | 7,870.00 | 121,008 |
| 2023-06-01 | 7,740.00 | 7,890.00 | 7,660.00 | 7,790.00 | 7,790.00 | 173,838 |
| 2023-05-31 | 7,920.00 | 7,970.00 | 7,720.00 | 7,750.00 | 7,750.00 | 278,730 |
| 2023-05-30 | 8,210.00 | 8,210.00 | 7,810.00 | 8,050.00 | 8,050.00 | 510,329 |
| 2023-05-26 | 8,680.00 | 8,740.00 | 7,880.00 | 8,300.00 | 8,300.00 | 1,015,073 |
| 2023-05-25 | 8,350.00 | 9,180.00 | 7,740.00 | 8,520.00 | 8,520.00 | 2,182,929 |
| 2023-05-24 | 8,350.00 | 8,680.00 | 8,160.00 | 8,430.00 | 8,430.00 | 654,927 |
| 2023-05-23 | 7,990.00 | 8,530.00 | 7,880.00 | 8,450.00 | 8,450.00 | 1,183,160 |
| 2023-05-22 | 7,700.00 | 7,990.00 | 7,430.00 | 7,840.00 | 7,840.00 | 526,580 |
| 2023-05-19 | 7,120.00 | 7,750.00 | 7,050.00 | 7,700.00 | 7,700.00 | 452,189 |
| 2023-05-18 | 7,110.00 | 7,190.00 | 6,980.00 | 7,120.00 | 7,120.00 | 223,097 |
| 2023-05-17 | 7,390.00 | 7,390.00 | 7,070.00 | 7,110.00 | 7,110.00 | 238,865 |
| 2023-05-16 | 7,020.00 | 7,420.00 | 6,980.00 | 7,210.00 | 7,210.00 | 534,993 |
| 2023-05-15 | 6,610.00 | 6,950.00 | 6,610.00 | 6,900.00 | 6,900.00 | 256,429 |
| 2023-05-12 | 6,990.00 | 6,990.00 | 6,590.00 | 6,720.00 | 6,720.00 | 411,831 |
| 2023-05-11 | 6,840.00 | 7,070.00 | 6,790.00 | 6,850.00 | 6,850.00 | 256,577 |
| 2023-05-10 | 6,970.00 | 7,060.00 | 6,750.00 | 6,780.00 | 6,780.00 | 290,694 |
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.