BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,660.00 | 8,800.00 | 8,380.00 | 8,620.00 | 8,620.00 | 1,447,715 |
| 2022-08-12 | 8,870.00 | 8,990.00 | 8,540.00 | 8,580.00 | 8,580.00 | 1,217,441 |
| 2022-08-11 | 8,280.00 | 8,990.00 | 8,070.00 | 8,820.00 | 8,820.00 | 3,457,746 |
| 2022-08-10 | 7,740.00 | 8,450.00 | 7,590.00 | 8,190.00 | 8,190.00 | 3,537,338 |
| 2022-08-09 | 7,470.00 | 7,670.00 | 7,440.00 | 7,670.00 | 7,670.00 | 518,848 |
| 2022-08-08 | 7,490.00 | 7,590.00 | 7,380.00 | 7,570.00 | 7,570.00 | 491,665 |
| 2022-08-05 | 7,180.00 | 7,450.00 | 7,050.00 | 7,430.00 | 7,430.00 | 661,838 |
| 2022-08-04 | 7,130.00 | 7,200.00 | 6,980.00 | 7,160.00 | 7,160.00 | 379,447 |
| 2022-08-03 | 7,150.00 | 7,200.00 | 6,920.00 | 7,130.00 | 7,130.00 | 613,770 |
| 2022-08-02 | 7,510.00 | 7,660.00 | 7,050.00 | 7,150.00 | 7,150.00 | 1,081,129 |
| 2022-08-01 | 7,770.00 | 7,930.00 | 7,550.00 | 7,570.00 | 7,570.00 | 703,355 |
| 2022-07-29 | 7,700.00 | 7,800.00 | 7,450.00 | 7,750.00 | 7,750.00 | 951,687 |
| 2022-07-28 | 7,650.00 | 7,730.00 | 7,340.00 | 7,730.00 | 7,730.00 | 917,983 |
| 2022-07-27 | 7,350.00 | 7,720.00 | 7,260.00 | 7,510.00 | 7,510.00 | 1,709,764 |
| 2022-07-26 | 6,810.00 | 7,480.00 | 6,790.00 | 7,290.00 | 7,290.00 | 2,692,759 |
| 2022-07-25 | 6,710.00 | 6,790.00 | 6,520.00 | 6,640.00 | 6,640.00 | 226,032 |
| 2022-07-22 | 7,090.00 | 7,090.00 | 6,700.00 | 6,730.00 | 6,730.00 | 575,132 |
| 2022-07-21 | 7,200.00 | 7,200.00 | 6,990.00 | 7,010.00 | 7,010.00 | 459,512 |
| 2022-07-20 | 6,930.00 | 7,120.00 | 6,690.00 | 7,010.00 | 7,010.00 | 860,718 |
| 2022-07-19 | 6,470.00 | 7,030.00 | 6,400.00 | 6,870.00 | 6,870.00 | 1,127,910 |
| 2022-07-18 | 6,350.00 | 6,580.00 | 6,320.00 | 6,470.00 | 6,470.00 | 589,333 |
| 2022-07-15 | 6,870.00 | 6,960.00 | 6,300.00 | 6,320.00 | 6,320.00 | 1,025,552 |
| 2022-07-14 | 7,050.00 | 7,130.00 | 6,870.00 | 6,870.00 | 6,870.00 | 474,359 |
| 2022-07-13 | 7,350.00 | 7,400.00 | 7,040.00 | 7,070.00 | 7,070.00 | 811,351 |
| 2022-07-12 | 7,400.00 | 7,630.00 | 7,160.00 | 7,510.00 | 7,510.00 | 852,153 |
| 2022-07-11 | 7,550.00 | 7,670.00 | 7,240.00 | 7,440.00 | 7,440.00 | 900,586 |
| 2022-07-08 | 7,840.00 | 8,030.00 | 7,120.00 | 7,600.00 | 7,600.00 | 1,853,221 |
| 2022-07-07 | 7,330.00 | 8,350.00 | 7,030.00 | 7,710.00 | 7,710.00 | 6,279,370 |
| 2022-07-06 | 7,400.00 | 7,680.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,918,075 |
| 2022-07-05 | 7,720.00 | 7,950.00 | 7,100.00 | 7,450.00 | 7,450.00 | 2,165,097 |
| 2022-07-04 | 7,650.00 | 8,280.00 | 7,060.00 | 7,700.00 | 7,700.00 | 4,399,764 |
| 2022-07-01 | 7,070.00 | 7,760.00 | 6,810.00 | 7,560.00 | 7,560.00 | 4,079,496 |
| 2022-06-30 | 7,700.00 | 7,770.00 | 7,070.00 | 7,070.00 | 7,070.00 | 2,022,071 |
| 2022-06-29 | 7,320.00 | 7,750.00 | 7,300.00 | 7,500.00 | 7,500.00 | 3,935,074 |
| 2022-06-28 | 6,200.00 | 7,900.00 | 6,150.00 | 7,390.00 | 7,390.00 | 11,357,220 |
| 2022-06-27 | 5,360.00 | 6,150.00 | 5,360.00 | 6,100.00 | 6,100.00 | 1,516,430 |
| 2022-06-24 | 5,070.00 | 5,460.00 | 4,880.00 | 5,240.00 | 5,240.00 | 766,621 |
| 2022-06-23 | 5,250.00 | 5,500.00 | 4,810.00 | 4,855.00 | 4,855.00 | 867,853 |
| 2022-06-22 | 5,270.00 | 5,290.00 | 4,795.00 | 5,100.00 | 5,100.00 | 537,710 |
| 2022-06-21 | 5,260.00 | 5,300.00 | 5,020.00 | 5,180.00 | 5,180.00 | 287,317 |
| 2022-06-20 | 5,730.00 | 5,760.00 | 5,100.00 | 5,200.00 | 5,200.00 | 528,617 |
| 2022-06-17 | 5,720.00 | 5,900.00 | 5,530.00 | 5,640.00 | 5,640.00 | 437,768 |
| 2022-06-16 | 6,150.00 | 6,220.00 | 5,810.00 | 5,930.00 | 5,930.00 | 587,192 |
| 2022-06-15 | 6,050.00 | 6,230.00 | 5,820.00 | 6,230.00 | 6,230.00 | 895,370 |
| 2022-06-14 | 5,350.00 | 6,200.00 | 5,230.00 | 6,140.00 | 6,140.00 | 2,478,870 |
| 2022-06-13 | 5,400.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 500,888 |
| 2022-06-10 | 5,820.00 | 5,820.00 | 5,480.00 | 5,500.00 | 5,500.00 | 386,046 |
| 2022-06-09 | 5,990.00 | 5,990.00 | 5,700.00 | 5,820.00 | 5,820.00 | 295,438 |
| 2022-06-08 | 5,950.00 | 6,400.00 | 5,910.00 | 5,910.00 | 5,910.00 | 1,330,874 |
| 2022-06-07 | 5,800.00 | 6,020.00 | 5,800.00 | 5,900.00 | 5,900.00 | 533,889 |
| 2022-06-03 | 5,730.00 | 5,890.00 | 5,600.00 | 5,820.00 | 5,820.00 | 454,357 |
| 2022-06-02 | 5,600.00 | 5,870.00 | 5,550.00 | 5,730.00 | 5,730.00 | 1,087,815 |
| 2022-05-31 | 5,400.00 | 5,580.00 | 5,260.00 | 5,510.00 | 5,510.00 | 375,440 |
| 2022-05-30 | 5,230.00 | 5,540.00 | 5,200.00 | 5,320.00 | 5,320.00 | 331,268 |
| 2022-05-27 | 5,180.00 | 5,270.00 | 5,060.00 | 5,220.00 | 5,220.00 | 279,719 |
| 2022-05-26 | 5,270.00 | 5,310.00 | 5,060.00 | 5,150.00 | 5,150.00 | 383,970 |
| 2022-05-25 | 5,580.00 | 5,580.00 | 5,060.00 | 5,280.00 | 5,280.00 | 792,253 |
| 2022-05-24 | 5,580.00 | 5,910.00 | 5,370.00 | 5,570.00 | 5,570.00 | 1,194,999 |
| 2022-05-23 | 5,620.00 | 6,660.00 | 5,410.00 | 5,530.00 | 5,530.00 | 4,204,040 |
| 2022-05-20 | 5,130.00 | 5,500.00 | 4,940.00 | 5,370.00 | 5,370.00 | 2,123,120 |
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.