BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 6,370.00 | 6,380.00 | 6,250.00 | 6,280.00 | 6,280.00 | 197,240 |
| 2023-02-08 | 6,400.00 | 6,430.00 | 6,330.00 | 6,370.00 | 6,370.00 | 199,213 |
| 2023-02-07 | 6,340.00 | 6,440.00 | 6,300.00 | 6,360.00 | 6,360.00 | 168,031 |
| 2023-02-06 | 6,550.00 | 6,550.00 | 6,370.00 | 6,400.00 | 6,400.00 | 249,051 |
| 2023-02-03 | 6,650.00 | 6,650.00 | 6,550.00 | 6,590.00 | 6,590.00 | 147,024 |
| 2023-02-02 | 6,620.00 | 6,700.00 | 6,500.00 | 6,650.00 | 6,650.00 | 308,097 |
| 2023-02-01 | 6,750.00 | 6,790.00 | 6,520.00 | 6,570.00 | 6,570.00 | 391,246 |
| 2023-01-31 | 6,680.00 | 6,810.00 | 6,630.00 | 6,730.00 | 6,730.00 | 208,426 |
| 2023-01-30 | 6,770.00 | 6,840.00 | 6,690.00 | 6,730.00 | 6,730.00 | 296,212 |
| 2023-01-27 | 6,870.00 | 6,960.00 | 6,760.00 | 6,770.00 | 6,770.00 | 241,145 |
| 2023-01-26 | 6,810.00 | 6,830.00 | 6,710.00 | 6,820.00 | 6,820.00 | 255,621 |
| 2023-01-25 | 6,920.00 | 6,930.00 | 6,730.00 | 6,810.00 | 6,810.00 | 240,178 |
| 2023-01-20 | 6,850.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 272,068 |
| 2023-01-19 | 6,830.00 | 7,060.00 | 6,800.00 | 6,830.00 | 6,830.00 | 474,398 |
| 2023-01-18 | 6,810.00 | 6,880.00 | 6,690.00 | 6,730.00 | 6,730.00 | 320,593 |
| 2023-01-17 | 7,090.00 | 7,270.00 | 6,830.00 | 6,890.00 | 6,890.00 | 526,801 |
| 2023-01-16 | 7,550.00 | 7,660.00 | 7,100.00 | 7,120.00 | 7,120.00 | 1,406,762 |
| 2023-01-13 | 7,610.00 | 7,640.00 | 7,300.00 | 7,610.00 | 7,610.00 | 1,156,227 |
| 2023-01-12 | 7,220.00 | 7,590.00 | 7,100.00 | 7,500.00 | 7,500.00 | 1,374,474 |
| 2023-01-11 | 6,840.00 | 7,200.00 | 6,820.00 | 7,160.00 | 7,160.00 | 1,128,436 |
| 2023-01-10 | 7,130.00 | 7,150.00 | 6,700.00 | 6,720.00 | 6,720.00 | 1,498,461 |
| 2023-01-09 | 6,370.00 | 6,930.00 | 6,300.00 | 6,850.00 | 6,850.00 | 781,686 |
| 2023-01-06 | 6,140.00 | 6,370.00 | 6,120.00 | 6,340.00 | 6,340.00 | 261,521 |
| 2023-01-05 | 6,300.00 | 6,300.00 | 6,030.00 | 6,250.00 | 6,250.00 | 253,497 |
| 2023-01-04 | 6,040.00 | 6,310.00 | 5,960.00 | 6,230.00 | 6,230.00 | 314,150 |
| 2023-01-03 | 6,250.00 | 6,310.00 | 6,010.00 | 6,180.00 | 6,180.00 | 258,292 |
| 2023-01-02 | 6,590.00 | 6,660.00 | 6,230.00 | 6,310.00 | 6,310.00 | 301,990 |
| 2022-12-29 | 6,460.00 | 6,590.00 | 6,230.00 | 6,490.00 | 6,490.00 | 506,991 |
| 2022-12-28 | 6,030.00 | 6,550.00 | 5,920.00 | 6,450.00 | 6,450.00 | 1,125,492 |
| 2022-12-27 | 5,770.00 | 5,960.00 | 5,740.00 | 5,930.00 | 5,930.00 | 292,261 |
| 2022-12-26 | 6,130.00 | 6,150.00 | 5,750.00 | 5,770.00 | 5,770.00 | 546,235 |
| 2022-12-23 | 6,200.00 | 6,210.00 | 6,050.00 | 6,140.00 | 6,140.00 | 306,372 |
| 2022-12-22 | 6,340.00 | 6,460.00 | 6,250.00 | 6,320.00 | 6,320.00 | 236,472 |
| 2022-12-21 | 6,440.00 | 6,460.00 | 6,310.00 | 6,320.00 | 6,320.00 | 239,040 |
| 2022-12-20 | 6,500.00 | 6,610.00 | 6,310.00 | 6,330.00 | 6,330.00 | 306,424 |
| 2022-12-19 | 6,710.00 | 6,760.00 | 6,510.00 | 6,510.00 | 6,510.00 | 493,715 |
| 2022-12-16 | 6,830.00 | 6,950.00 | 6,650.00 | 6,830.00 | 6,830.00 | 897,449 |
| 2022-12-15 | 7,450.00 | 7,980.00 | 7,000.00 | 7,090.00 | 7,090.00 | 3,465,550 |
| 2022-12-14 | 6,820.00 | 7,100.00 | 6,750.00 | 7,030.00 | 7,030.00 | 289,599 |
| 2022-12-13 | 6,820.00 | 7,440.00 | 6,800.00 | 6,890.00 | 6,890.00 | 1,126,353 |
| 2022-12-12 | 6,520.00 | 6,990.00 | 6,510.00 | 6,710.00 | 6,710.00 | 304,562 |
| 2022-12-09 | 6,690.00 | 6,700.00 | 6,480.00 | 6,570.00 | 6,570.00 | 181,254 |
| 2022-12-08 | 6,810.00 | 6,850.00 | 6,510.00 | 6,690.00 | 6,690.00 | 240,161 |
| 2022-12-07 | 6,680.00 | 6,940.00 | 6,680.00 | 6,800.00 | 6,800.00 | 262,700 |
| 2022-12-06 | 7,000.00 | 7,040.00 | 6,780.00 | 6,840.00 | 6,840.00 | 283,470 |
| 2022-12-05 | 7,450.00 | 7,450.00 | 6,710.00 | 7,090.00 | 7,090.00 | 451,175 |
| 2022-12-02 | 7,640.00 | 7,660.00 | 7,380.00 | 7,390.00 | 7,390.00 | 292,093 |
| 2022-12-01 | 7,770.00 | 7,810.00 | 7,590.00 | 7,640.00 | 7,640.00 | 302,123 |
| 2022-11-30 | 7,560.00 | 7,720.00 | 7,470.00 | 7,620.00 | 7,620.00 | 360,523 |
| 2022-11-29 | 7,680.00 | 7,730.00 | 7,440.00 | 7,660.00 | 7,660.00 | 301,526 |
| 2022-11-28 | 8,170.00 | 8,170.00 | 7,690.00 | 7,720.00 | 7,720.00 | 370,540 |
| 2022-11-25 | 7,940.00 | 8,170.00 | 7,880.00 | 8,000.00 | 8,000.00 | 490,099 |
| 2022-11-24 | 7,930.00 | 8,000.00 | 7,810.00 | 7,890.00 | 7,890.00 | 303,701 |
| 2022-11-23 | 8,180.00 | 8,180.00 | 7,790.00 | 7,840.00 | 7,840.00 | 593,749 |
| 2022-11-22 | 7,700.00 | 8,110.00 | 7,700.00 | 8,050.00 | 8,050.00 | 1,365,794 |
| 2022-11-21 | 7,810.00 | 7,930.00 | 7,510.00 | 7,600.00 | 7,600.00 | 560,512 |
| 2022-11-18 | 8,070.00 | 8,170.00 | 7,670.00 | 7,780.00 | 7,780.00 | 782,953 |
| 2022-11-17 | 8,740.00 | 8,740.00 | 7,950.00 | 8,090.00 | 8,090.00 | 1,104,922 |
| 2022-11-16 | 8,720.00 | 8,970.00 | 8,510.00 | 8,750.00 | 8,750.00 | 1,511,008 |
| 2022-11-15 | 8,800.00 | 9,350.00 | 8,260.00 | 8,490.00 | 8,490.00 | 1,960,659 |
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.