BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,260.00 | 7,290.00 | 7,060.00 | 7,100.00 | 7,100.00 | 276,634 |
| 2023-05-04 | 7,190.00 | 7,540.00 | 7,090.00 | 7,240.00 | 7,240.00 | 398,211 |
| 2023-05-03 | 7,550.00 | 7,560.00 | 7,100.00 | 7,150.00 | 7,150.00 | 453,265 |
| 2023-05-02 | 7,280.00 | 7,820.00 | 7,100.00 | 7,550.00 | 7,550.00 | 545,961 |
| 2023-04-28 | 7,890.00 | 7,890.00 | 7,130.00 | 7,280.00 | 7,280.00 | 611,871 |
| 2023-04-27 | 7,200.00 | 7,850.00 | 6,930.00 | 7,670.00 | 7,670.00 | 926,190 |
| 2023-04-26 | 8,000.00 | 8,090.00 | 7,120.00 | 7,670.00 | 7,670.00 | 1,642,165 |
| 2023-04-25 | 8,770.00 | 9,140.00 | 7,970.00 | 8,220.00 | 8,220.00 | 1,020,272 |
| 2023-04-24 | 8,850.00 | 8,850.00 | 8,300.00 | 8,600.00 | 8,600.00 | 406,904 |
| 2023-04-21 | 8,450.00 | 8,870.00 | 8,220.00 | 8,720.00 | 8,720.00 | 527,311 |
| 2023-04-20 | 8,950.00 | 9,200.00 | 8,390.00 | 8,600.00 | 8,600.00 | 768,251 |
| 2023-04-19 | 8,660.00 | 8,980.00 | 8,600.00 | 8,710.00 | 8,710.00 | 690,599 |
| 2023-04-18 | 9,870.00 | 9,960.00 | 8,410.00 | 8,660.00 | 8,660.00 | 2,149,817 |
| 2023-04-17 | 9,750.00 | 10,660.00 | 9,560.00 | 9,970.00 | 9,970.00 | 2,303,847 |
| 2023-04-14 | 9,260.00 | 9,550.00 | 9,030.00 | 9,400.00 | 9,400.00 | 596,905 |
| 2023-04-13 | 9,500.00 | 9,760.00 | 9,230.00 | 9,240.00 | 9,240.00 | 768,136 |
| 2023-04-12 | 8,850.00 | 9,360.00 | 8,830.00 | 9,320.00 | 9,320.00 | 1,325,492 |
| 2023-04-11 | 8,720.00 | 9,000.00 | 8,540.00 | 8,850.00 | 8,850.00 | 908,261 |
| 2023-04-10 | 8,460.00 | 8,700.00 | 8,050.00 | 8,620.00 | 8,620.00 | 960,744 |
| 2023-04-07 | 8,580.00 | 8,630.00 | 8,310.00 | 8,460.00 | 8,460.00 | 524,488 |
| 2023-04-06 | 8,150.00 | 8,770.00 | 8,100.00 | 8,480.00 | 8,480.00 | 1,266,720 |
| 2023-04-05 | 8,480.00 | 8,510.00 | 7,950.00 | 8,200.00 | 8,200.00 | 1,556,243 |
| 2023-04-04 | 7,910.00 | 8,870.00 | 7,850.00 | 8,610.00 | 8,610.00 | 2,478,991 |
| 2023-04-03 | 7,770.00 | 8,020.00 | 7,610.00 | 7,970.00 | 7,970.00 | 1,520,013 |
| 2023-03-31 | 6,920.00 | 7,870.00 | 6,840.00 | 7,720.00 | 7,720.00 | 3,415,516 |
| 2023-03-30 | 7,020.00 | 7,070.00 | 6,770.00 | 6,920.00 | 6,920.00 | 684,448 |
| 2023-03-29 | 6,720.00 | 6,940.00 | 6,540.00 | 6,930.00 | 6,930.00 | 820,782 |
| 2023-03-28 | 6,590.00 | 6,770.00 | 6,500.00 | 6,740.00 | 6,740.00 | 376,375 |
| 2023-03-27 | 6,340.00 | 6,560.00 | 6,100.00 | 6,500.00 | 6,500.00 | 489,295 |
| 2023-03-24 | 6,090.00 | 6,410.00 | 6,090.00 | 6,370.00 | 6,370.00 | 351,724 |
| 2023-03-23 | 6,300.00 | 6,300.00 | 6,050.00 | 6,100.00 | 6,100.00 | 345,185 |
| 2023-03-22 | 6,500.00 | 6,550.00 | 6,250.00 | 6,300.00 | 6,300.00 | 310,553 |
| 2023-03-21 | 6,590.00 | 6,600.00 | 6,450.00 | 6,470.00 | 6,470.00 | 316,851 |
| 2023-03-20 | 6,420.00 | 6,520.00 | 6,300.00 | 6,450.00 | 6,450.00 | 262,464 |
| 2023-03-17 | 6,510.00 | 6,890.00 | 6,190.00 | 6,360.00 | 6,360.00 | 919,665 |
| 2023-03-16 | 6,250.00 | 6,460.00 | 6,160.00 | 6,430.00 | 6,430.00 | 423,729 |
| 2023-03-15 | 5,960.00 | 6,350.00 | 5,960.00 | 6,230.00 | 6,230.00 | 305,889 |
| 2023-03-14 | 6,290.00 | 6,320.00 | 5,800.00 | 5,870.00 | 5,870.00 | 377,851 |
| 2023-03-13 | 6,150.00 | 6,550.00 | 6,150.00 | 6,280.00 | 6,280.00 | 280,494 |
| 2023-03-10 | 6,620.00 | 6,850.00 | 6,380.00 | 6,380.00 | 6,380.00 | 576,802 |
| 2023-03-09 | 6,810.00 | 6,930.00 | 6,570.00 | 6,690.00 | 6,690.00 | 1,315,200 |
| 2023-03-08 | 6,080.00 | 6,600.00 | 6,040.00 | 6,530.00 | 6,530.00 | 824,122 |
| 2023-03-07 | 6,120.00 | 6,240.00 | 5,950.00 | 6,180.00 | 6,180.00 | 272,935 |
| 2023-03-06 | 6,000.00 | 6,080.00 | 5,930.00 | 6,070.00 | 6,070.00 | 224,996 |
| 2023-03-03 | 6,160.00 | 6,190.00 | 5,990.00 | 6,070.00 | 6,070.00 | 125,736 |
| 2023-03-02 | 5,850.00 | 6,190.00 | 5,850.00 | 6,140.00 | 6,140.00 | 267,294 |
| 2023-02-28 | 5,990.00 | 6,030.00 | 5,830.00 | 5,910.00 | 5,910.00 | 267,044 |
| 2023-02-27 | 6,070.00 | 6,070.00 | 5,950.00 | 5,990.00 | 5,990.00 | 157,460 |
| 2023-02-24 | 6,240.00 | 6,260.00 | 6,070.00 | 6,070.00 | 6,070.00 | 135,287 |
| 2023-02-23 | 6,300.00 | 6,300.00 | 6,120.00 | 6,170.00 | 6,170.00 | 112,227 |
| 2023-02-22 | 6,260.00 | 6,290.00 | 6,140.00 | 6,190.00 | 6,190.00 | 128,517 |
| 2023-02-21 | 6,170.00 | 6,420.00 | 6,130.00 | 6,350.00 | 6,350.00 | 215,156 |
| 2023-02-20 | 6,120.00 | 6,210.00 | 5,960.00 | 6,170.00 | 6,170.00 | 141,980 |
| 2023-02-17 | 6,090.00 | 6,230.00 | 6,050.00 | 6,140.00 | 6,140.00 | 131,833 |
| 2023-02-16 | 6,150.00 | 6,180.00 | 6,100.00 | 6,130.00 | 6,130.00 | 116,820 |
| 2023-02-15 | 6,350.00 | 6,350.00 | 6,090.00 | 6,100.00 | 6,100.00 | 239,598 |
| 2023-02-14 | 6,400.00 | 6,470.00 | 6,310.00 | 6,340.00 | 6,340.00 | 134,202 |
| 2023-02-13 | 6,130.00 | 6,410.00 | 6,110.00 | 6,400.00 | 6,400.00 | 290,022 |
| 2023-02-10 | 6,300.00 | 6,300.00 | 6,100.00 | 6,130.00 | 6,130.00 | 199,676 |
| 2023-02-09 | 6,370.00 | 6,380.00 | 6,250.00 | 6,280.00 | 6,280.00 | 197,240 |
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.