BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 9,420.00 | 9,420.00 | 8,600.00 | 9,100.00 | 9,100.00 | 1,769,110 |
| 2022-11-11 | 8,150.00 | 9,430.00 | 8,050.00 | 9,250.00 | 9,250.00 | 6,917,742 |
| 2022-11-10 | 6,980.00 | 7,900.00 | 6,910.00 | 7,570.00 | 7,570.00 | 4,304,279 |
| 2022-11-09 | 6,350.00 | 7,480.00 | 6,080.00 | 6,880.00 | 6,880.00 | 7,126,541 |
| 2022-11-08 | 5,660.00 | 5,830.00 | 5,590.00 | 5,790.00 | 5,790.00 | 480,066 |
| 2022-11-07 | 5,770.00 | 5,790.00 | 5,550.00 | 5,640.00 | 5,640.00 | 382,777 |
| 2022-11-04 | 5,630.00 | 5,850.00 | 5,570.00 | 5,740.00 | 5,740.00 | 717,092 |
| 2022-11-03 | 5,350.00 | 5,990.00 | 5,270.00 | 5,720.00 | 5,720.00 | 1,562,680 |
| 2022-11-02 | 5,890.00 | 5,900.00 | 5,440.00 | 5,500.00 | 5,500.00 | 1,423,712 |
| 2022-11-01 | 5,630.00 | 6,290.00 | 5,350.00 | 6,030.00 | 6,030.00 | 5,064,245 |
| 2022-10-31 | 5,000.00 | 5,230.00 | 4,700.00 | 5,070.00 | 5,070.00 | 881,507 |
| 2022-10-28 | 5,100.00 | 5,260.00 | 5,060.00 | 5,150.00 | 5,150.00 | 497,229 |
| 2022-10-27 | 4,950.00 | 5,200.00 | 4,950.00 | 5,140.00 | 5,140.00 | 616,030 |
| 2022-10-26 | 5,120.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | 957,938 |
| 2022-10-25 | 5,330.00 | 5,340.00 | 4,970.00 | 5,010.00 | 5,010.00 | 1,847,879 |
| 2022-10-24 | 5,590.00 | 5,660.00 | 5,360.00 | 5,650.00 | 5,650.00 | 876,027 |
| 2022-10-21 | 5,880.00 | 5,900.00 | 5,420.00 | 5,430.00 | 5,430.00 | 1,259,546 |
| 2022-10-20 | 5,580.00 | 6,330.00 | 5,480.00 | 5,860.00 | 5,860.00 | 5,557,770 |
| 2022-10-19 | 5,510.00 | 5,580.00 | 5,330.00 | 5,350.00 | 5,350.00 | 1,162,955 |
| 2022-10-18 | 6,010.00 | 6,020.00 | 5,370.00 | 5,510.00 | 5,510.00 | 2,492,865 |
| 2022-10-17 | 6,120.00 | 6,140.00 | 5,690.00 | 5,870.00 | 5,870.00 | 1,247,227 |
| 2022-10-14 | 6,790.00 | 6,790.00 | 5,890.00 | 6,300.00 | 6,300.00 | 1,440,129 |
| 2022-10-13 | 6,930.00 | 6,930.00 | 6,360.00 | 6,490.00 | 6,490.00 | 513,826 |
| 2022-10-12 | 7,060.00 | 7,150.00 | 6,720.00 | 6,960.00 | 6,960.00 | 499,033 |
| 2022-10-11 | 7,370.00 | 7,370.00 | 6,800.00 | 7,040.00 | 7,040.00 | 626,540 |
| 2022-10-07 | 7,300.00 | 7,730.00 | 7,100.00 | 7,490.00 | 7,490.00 | 1,426,816 |
| 2022-10-06 | 6,690.00 | 7,350.00 | 6,680.00 | 7,290.00 | 7,290.00 | 958,577 |
| 2022-10-05 | 7,150.00 | 7,200.00 | 6,620.00 | 6,650.00 | 6,650.00 | 452,613 |
| 2022-10-04 | 6,870.00 | 7,060.00 | 6,680.00 | 7,030.00 | 7,030.00 | 499,182 |
| 2022-09-30 | 6,800.00 | 6,950.00 | 6,410.00 | 6,670.00 | 6,670.00 | 824,613 |
| 2022-09-29 | 6,900.00 | 7,310.00 | 6,870.00 | 6,920.00 | 6,920.00 | 754,355 |
| 2022-09-28 | 7,510.00 | 7,510.00 | 6,480.00 | 6,700.00 | 6,700.00 | 1,100,436 |
| 2022-09-27 | 7,280.00 | 7,450.00 | 6,980.00 | 7,450.00 | 7,450.00 | 898,657 |
| 2022-09-26 | 7,680.00 | 7,900.00 | 7,120.00 | 7,280.00 | 7,280.00 | 945,802 |
| 2022-09-23 | 8,690.00 | 8,700.00 | 7,720.00 | 7,950.00 | 7,950.00 | 959,761 |
| 2022-09-22 | 8,690.00 | 8,830.00 | 8,360.00 | 8,750.00 | 8,750.00 | 599,833 |
| 2022-09-21 | 8,510.00 | 9,180.00 | 8,410.00 | 8,900.00 | 8,900.00 | 1,506,376 |
| 2022-09-20 | 8,190.00 | 8,590.00 | 8,080.00 | 8,490.00 | 8,490.00 | 868,081 |
| 2022-09-19 | 8,440.00 | 8,600.00 | 8,090.00 | 8,170.00 | 8,170.00 | 731,851 |
| 2022-09-16 | 9,030.00 | 9,060.00 | 8,510.00 | 8,510.00 | 8,510.00 | 610,148 |
| 2022-09-15 | 8,570.00 | 9,040.00 | 8,490.00 | 9,000.00 | 9,000.00 | 961,740 |
| 2022-09-14 | 8,580.00 | 8,920.00 | 8,420.00 | 8,470.00 | 8,470.00 | 983,572 |
| 2022-09-13 | 9,530.00 | 9,620.00 | 8,660.00 | 9,050.00 | 9,050.00 | 1,739,672 |
| 2022-09-08 | 9,990.00 | 9,990.00 | 9,510.00 | 9,520.00 | 9,520.00 | 946,342 |
| 2022-09-07 | 10,800.00 | 10,800.00 | 9,700.00 | 9,840.00 | 9,840.00 | 1,847,078 |
| 2022-09-06 | 11,100.00 | 11,100.00 | 10,650.00 | 10,950.00 | 10,950.00 | 829,934 |
| 2022-09-05 | 10,600.00 | 11,550.00 | 10,400.00 | 11,100.00 | 11,100.00 | 1,461,460 |
| 2022-09-02 | 11,000.00 | 11,150.00 | 10,500.00 | 10,650.00 | 10,650.00 | 1,070,347 |
| 2022-09-01 | 11,300.00 | 11,650.00 | 10,850.00 | 11,050.00 | 11,050.00 | 1,829,361 |
| 2022-08-31 | 9,600.00 | 11,750.00 | 9,500.00 | 11,300.00 | 11,300.00 | 5,583,606 |
| 2022-08-30 | 9,850.00 | 9,850.00 | 9,260.00 | 9,730.00 | 9,730.00 | 1,119,699 |
| 2022-08-29 | 9,210.00 | 9,940.00 | 9,150.00 | 9,530.00 | 9,530.00 | 1,708,745 |
| 2022-08-26 | 9,510.00 | 10,250.00 | 9,090.00 | 9,560.00 | 9,560.00 | 3,241,560 |
| 2022-08-25 | 9,030.00 | 9,900.00 | 8,840.00 | 9,560.00 | 9,560.00 | 4,115,542 |
| 2022-08-24 | 8,480.00 | 8,900.00 | 8,200.00 | 8,840.00 | 8,840.00 | 1,038,104 |
| 2022-08-23 | 8,020.00 | 8,590.00 | 7,970.00 | 8,350.00 | 8,350.00 | 931,196 |
| 2022-08-22 | 8,600.00 | 8,780.00 | 8,060.00 | 8,200.00 | 8,200.00 | 969,360 |
| 2022-08-19 | 8,390.00 | 8,960.00 | 8,360.00 | 8,650.00 | 8,650.00 | 2,438,624 |
| 2022-08-18 | 8,040.00 | 8,320.00 | 7,950.00 | 8,250.00 | 8,250.00 | 757,727 |
| 2022-08-17 | 7,830.00 | 8,350.00 | 7,630.00 | 8,140.00 | 8,140.00 | 3,031,489 |
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.