BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 40,000.00 | 41,400.00 | 38,550.00 | 40,550.00 | 40,550.00 | 175,334 |
| 2026-07-20 | 41,450.00 | 41,750.00 | 40,050.00 | 40,350.00 | 40,350.00 | 162,685 |
| 2026-07-16 | 44,300.00 | 44,300.00 | 42,200.00 | 42,650.00 | 42,650.00 | 177,257 |
| 2026-07-15 | 45,400.00 | 46,850.00 | 44,450.00 | 45,100.00 | 45,100.00 | 202,295 |
| 2026-07-14 | 46,400.00 | 46,650.00 | 42,200.00 | 44,450.00 | 44,450.00 | 184,236 |
| 2026-07-13 | 48,800.00 | 51,100.00 | 45,900.00 | 46,350.00 | 46,350.00 | 176,963 |
| 2026-07-10 | 45,550.00 | 49,500.00 | 45,550.00 | 48,350.00 | 48,350.00 | 175,665 |
| 2026-07-09 | 45,050.00 | 49,000.00 | 43,950.00 | 45,000.00 | 45,000.00 | 219,591 |
| 2026-07-08 | 47,700.00 | 48,500.00 | 44,300.00 | 45,050.00 | 45,050.00 | 232,501 |
| 2026-07-07 | 51,400.00 | 51,600.00 | 48,050.00 | 49,600.00 | 49,600.00 | 167,738 |
| 2026-07-06 | 54,900.00 | 55,600.00 | 50,600.00 | 51,800.00 | 51,800.00 | 150,742 |
| 2026-07-03 | 55,700.00 | 56,500.00 | 50,200.00 | 53,900.00 | 53,900.00 | 200,366 |
| 2026-07-02 | 59,100.00 | 60,500.00 | 55,200.00 | 55,200.00 | 55,200.00 | 235,377 |
| 2026-07-01 | 56,700.00 | 62,000.00 | 55,600.00 | 60,400.00 | 60,400.00 | 358,150 |
| 2026-06-30 | 56,100.00 | 57,100.00 | 53,500.00 | 54,600.00 | 54,600.00 | 292,483 |
| 2026-06-29 | 48,550.00 | 56,200.00 | 48,000.00 | 55,700.00 | 55,700.00 | 322,332 |
| 2026-06-26 | 52,900.00 | 53,700.00 | 48,100.00 | 49,000.00 | 49,000.00 | 377,081 |
| 2026-06-25 | 56,800.00 | 57,900.00 | 53,600.00 | 53,900.00 | 53,900.00 | 159,780 |
| 2026-06-24 | 55,600.00 | 57,600.00 | 54,800.00 | 56,800.00 | 56,800.00 | 190,387 |
| 2026-06-23 | 59,600.00 | 62,000.00 | 56,100.00 | 56,100.00 | 56,100.00 | 313,735 |
| 2026-06-22 | 60,700.00 | 61,900.00 | 59,200.00 | 60,800.00 | 60,800.00 | 199,863 |
| 2026-06-19 | 64,900.00 | 64,900.00 | 60,000.00 | 61,200.00 | 61,200.00 | 317,633 |
| 2026-06-18 | 73,500.00 | 73,800.00 | 64,500.00 | 65,000.00 | 65,000.00 | 518,540 |
| 2026-06-17 | 68,300.00 | 69,600.00 | 66,500.00 | 67,700.00 | 67,700.00 | 230,084 |
| 2026-06-16 | 69,700.00 | 70,000.00 | 67,100.00 | 68,000.00 | 68,000.00 | 328,488 |
| 2026-06-15 | 74,500.00 | 74,600.00 | 67,500.00 | 67,600.00 | 67,600.00 | 887,988 |
| 2026-06-12 | 65,400.00 | 80,600.00 | 60,300.00 | 80,600.00 | 80,600.00 | 1,037,069 |
| 2026-06-11 | 59,000.00 | 62,900.00 | 56,900.00 | 62,000.00 | 62,000.00 | 277,734 |
| 2026-06-10 | 60,400.00 | 62,900.00 | 58,800.00 | 60,600.00 | 60,600.00 | 176,059 |
| 2026-06-09 | 60,400.00 | 63,300.00 | 60,300.00 | 62,700.00 | 62,700.00 | 244,107 |
| 2026-06-08 | 61,800.00 | 62,500.00 | 58,500.00 | 59,800.00 | 59,800.00 | 342,453 |
| 2026-06-05 | 70,700.00 | 71,000.00 | 66,000.00 | 67,300.00 | 67,300.00 | 232,304 |
| 2026-06-04 | 67,200.00 | 71,800.00 | 65,700.00 | 70,500.00 | 70,500.00 | 307,220 |
| 2026-06-02 | 69,900.00 | 70,700.00 | 66,300.00 | 67,600.00 | 67,600.00 | 348,374 |
| 2026-06-01 | 73,100.00 | 74,800.00 | 70,600.00 | 71,800.00 | 71,800.00 | 439,349 |
| 2026-05-29 | 75,000.00 | 75,400.00 | 70,600.00 | 72,900.00 | 72,900.00 | 503,771 |
| 2026-05-28 | 78,200.00 | 79,200.00 | 72,000.00 | 73,900.00 | 73,900.00 | 378,242 |
| 2026-05-27 | 82,600.00 | 82,600.00 | 77,700.00 | 78,100.00 | 78,100.00 | 331,606 |
| 2026-05-26 | 80,900.00 | 82,400.00 | 77,000.00 | 81,000.00 | 81,000.00 | 628,325 |
| 2026-05-22 | 82,200.00 | 83,300.00 | 77,900.00 | 78,600.00 | 78,600.00 | 273,467 |
| 2026-05-21 | 75,500.00 | 81,200.00 | 75,300.00 | 78,500.00 | 78,500.00 | 261,211 |
| 2026-05-20 | 74,500.00 | 76,500.00 | 71,100.00 | 73,000.00 | 73,000.00 | 405,806 |
| 2026-05-19 | 78,900.00 | 80,800.00 | 75,400.00 | 76,000.00 | 76,000.00 | 316,782 |
| 2026-05-18 | 81,300.00 | 81,400.00 | 74,700.00 | 79,900.00 | 79,900.00 | 386,267 |
| 2026-05-15 | 83,500.00 | 86,400.00 | 77,600.00 | 82,900.00 | 82,900.00 | 718,227 |
| 2026-05-14 | 85,700.00 | 85,800.00 | 79,600.00 | 81,000.00 | 81,000.00 | 334,397 |
| 2026-05-13 | 85,200.00 | 85,300.00 | 81,600.00 | 83,300.00 | 83,300.00 | 403,852 |
| 2026-05-12 | 91,100.00 | 91,600.00 | 83,700.00 | 86,000.00 | 86,000.00 | 615,270 |
| 2026-05-11 | 95,600.00 | 95,600.00 | 88,600.00 | 89,100.00 | 89,100.00 | 670,879 |
| 2026-05-08 | 98,500.00 | 99,900.00 | 93,700.00 | 94,700.00 | 94,700.00 | 679,915 |
| 2026-05-07 | 100,600.00 | 105,900.00 | 99,900.00 | 100,300.00 | 100,300.00 | 736,194 |
| 2026-05-06 | 99,000.00 | 99,000.00 | 96,000.00 | 98,800.00 | 98,800.00 | 441,344 |
| 2026-05-04 | 99,400.00 | 100,400.00 | 97,600.00 | 99,200.00 | 99,200.00 | 322,879 |
| 2026-04-30 | 100,100.00 | 100,200.00 | 96,200.00 | 97,500.00 | 97,500.00 | 310,867 |
| 2026-04-29 | 97,000.00 | 100,500.00 | 96,600.00 | 99,900.00 | 99,900.00 | 395,873 |
| 2026-04-28 | 98,900.00 | 99,000.00 | 96,600.00 | 97,400.00 | 97,400.00 | 264,024 |
| 2026-04-27 | 99,200.00 | 99,700.00 | 96,900.00 | 98,500.00 | 98,500.00 | 304,646 |
| 2026-04-24 | 99,200.00 | 99,200.00 | 94,500.00 | 98,300.00 | 98,300.00 | 856,261 |
| 2026-04-23 | 100,200.00 | 103,700.00 | 97,100.00 | 101,400.00 | 101,400.00 | 568,685 |
| 2026-04-22 | 97,700.00 | 98,200.00 | 95,100.00 | 98,200.00 | 98,200.00 | 278,703 |
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.