BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 99,800.00 | 100,800.00 | 95,800.00 | 97,800.00 | 97,800.00 | 452,116 |
| 2026-04-20 | 99,900.00 | 103,800.00 | 98,500.00 | 98,800.00 | 98,800.00 | 447,185 |
| 2026-04-17 | 100,100.00 | 100,300.00 | 97,200.00 | 98,700.00 | 98,700.00 | 266,308 |
| 2026-04-16 | 97,800.00 | 101,800.00 | 96,600.00 | 97,400.00 | 97,400.00 | 567,234 |
| 2026-04-15 | 94,200.00 | 96,900.00 | 92,800.00 | 93,700.00 | 93,700.00 | 459,870 |
| 2026-04-14 | 93,500.00 | 93,800.00 | 90,400.00 | 91,200.00 | 91,200.00 | 346,593 |
| 2026-04-13 | 89,000.00 | 91,800.00 | 87,700.00 | 91,000.00 | 91,000.00 | 159,828 |
| 2026-04-10 | 93,700.00 | 93,700.00 | 91,000.00 | 91,000.00 | 91,000.00 | 289,146 |
| 2026-04-09 | 93,700.00 | 94,850.00 | 91,700.00 | 92,500.00 | 92,500.00 | 236,201 |
| 2026-04-08 | 94,100.00 | 95,900.00 | 93,000.00 | 94,700.00 | 94,700.00 | 375,633 |
| 2026-04-07 | 92,600.00 | 93,400.00 | 87,500.00 | 89,800.00 | 89,800.00 | 228,318 |
| 2026-04-06 | 92,500.00 | 94,700.00 | 90,000.00 | 91,600.00 | 91,600.00 | 210,806 |
| 2026-04-03 | 93,500.00 | 94,300.00 | 91,300.00 | 92,500.00 | 92,500.00 | 203,624 |
| 2026-04-02 | 100,400.00 | 102,000.00 | 88,900.00 | 91,200.00 | 91,200.00 | 542,060 |
| 2026-04-01 | 97,800.00 | 100,200.00 | 96,600.00 | 99,600.00 | 99,600.00 | 298,245 |
| 2026-03-31 | 97,000.00 | 98,100.00 | 91,200.00 | 92,500.00 | 92,500.00 | 345,577 |
| 2026-03-30 | 88,700.00 | 98,500.00 | 88,300.00 | 95,700.00 | 95,700.00 | 452,407 |
| 2026-03-27 | 95,300.00 | 96,200.00 | 91,400.00 | 94,800.00 | 94,800.00 | 344,085 |
| 2026-03-26 | 103,100.00 | 104,500.00 | 98,100.00 | 99,700.00 | 99,700.00 | 353,138 |
| 2026-03-25 | 101,200.00 | 105,900.00 | 99,900.00 | 104,800.00 | 104,800.00 | 313,008 |
| 2026-03-24 | 107,700.00 | 108,200.00 | 95,100.00 | 99,200.00 | 99,200.00 | 634,194 |
| 2026-03-23 | 107,800.00 | 111,200.00 | 102,100.00 | 104,000.00 | 104,000.00 | 357,082 |
| 2026-03-20 | 105,700.00 | 112,500.00 | 102,600.00 | 109,500.00 | 109,500.00 | 582,768 |
| 2026-03-19 | 103,000.00 | 105,500.00 | 102,700.00 | 104,300.00 | 104,300.00 | 287,205 |
| 2026-03-18 | 107,800.00 | 108,000.00 | 104,200.00 | 105,600.00 | 105,600.00 | 354,795 |
| 2026-03-17 | 103,500.00 | 108,500.00 | 101,700.00 | 105,100.00 | 105,100.00 | 514,770 |
| 2026-03-16 | 104,800.00 | 108,300.00 | 101,000.00 | 101,500.00 | 101,500.00 | 520,145 |
| 2026-03-13 | 100,100.00 | 106,800.00 | 99,100.00 | 103,600.00 | 103,600.00 | 836,036 |
| 2026-03-12 | 100,800.00 | 105,800.00 | 99,100.00 | 99,700.00 | 99,700.00 | 552,819 |
| 2026-03-11 | 107,700.00 | 108,100.00 | 98,400.00 | 100,400.00 | 100,400.00 | 833,045 |
| 2026-03-10 | 105,800.00 | 114,200.00 | 103,500.00 | 105,000.00 | 105,000.00 | 1,297,819 |
| 2026-03-09 | 96,500.00 | 99,500.00 | 93,800.00 | 97,700.00 | 97,700.00 | 983,045 |
| 2026-03-06 | 81,400.00 | 95,900.00 | 81,200.00 | 94,800.00 | 94,800.00 | 961,342 |
| 2026-03-05 | 81,200.00 | 85,300.00 | 79,600.00 | 80,800.00 | 80,800.00 | 681,548 |
| 2026-03-04 | 87,700.00 | 89,900.00 | 72,000.00 | 74,500.00 | 74,500.00 | 892,551 |
| 2026-03-03 | 95,100.00 | 98,000.00 | 91,100.00 | 91,100.00 | 91,100.00 | 940,992 |
| 2026-02-27 | 90,000.00 | 93,900.00 | 89,000.00 | 93,500.00 | 93,500.00 | 756,558 |
| 2026-02-26 | 89,600.00 | 89,800.00 | 86,600.00 | 87,000.00 | 87,000.00 | 442,878 |
| 2026-02-25 | 90,200.00 | 91,100.00 | 88,000.00 | 88,700.00 | 88,700.00 | 295,178 |
| 2026-02-24 | 89,100.00 | 91,300.00 | 87,800.00 | 89,000.00 | 89,000.00 | 338,502 |
| 2026-02-23 | 92,800.00 | 94,300.00 | 89,000.00 | 90,500.00 | 90,500.00 | 552,030 |
| 2026-02-20 | 82,000.00 | 90,000.00 | 81,200.00 | 88,300.00 | 88,300.00 | 1,103,917 |
| 2026-02-19 | 79,000.00 | 84,000.00 | 77,300.00 | 83,000.00 | 83,000.00 | 1,033,519 |
| 2026-02-13 | 74,400.00 | 78,400.00 | 74,300.00 | 75,300.00 | 75,300.00 | 786,921 |
| 2026-02-12 | 74,300.00 | 74,400.00 | 71,900.00 | 73,900.00 | 73,900.00 | 312,074 |
| 2026-02-11 | 74,900.00 | 76,500.00 | 73,600.00 | 74,400.00 | 74,400.00 | 440,796 |
| 2026-02-10 | 77,200.00 | 77,300.00 | 73,000.00 | 73,600.00 | 73,600.00 | 391,324 |
| 2026-02-09 | 78,100.00 | 79,200.00 | 75,800.00 | 77,100.00 | 77,100.00 | 497,079 |
| 2026-02-06 | 71,000.00 | 77,400.00 | 69,200.00 | 75,500.00 | 75,500.00 | 704,111 |
| 2026-02-05 | 76,000.00 | 78,000.00 | 72,700.00 | 74,000.00 | 74,000.00 | 510,148 |
| 2026-02-04 | 77,700.00 | 78,800.00 | 74,300.00 | 78,700.00 | 78,700.00 | 759,165 |
| 2026-02-03 | 72,500.00 | 73,800.00 | 70,700.00 | 73,300.00 | 73,300.00 | 391,846 |
| 2026-02-02 | 69,300.00 | 74,000.00 | 69,100.00 | 69,600.00 | 69,600.00 | 710,381 |
| 2026-01-30 | 78,000.00 | 79,800.00 | 71,800.00 | 71,800.00 | 71,800.00 | 1,218,500 |
| 2026-01-29 | 75,000.00 | 80,800.00 | 73,900.00 | 79,000.00 | 79,000.00 | 2,140,874 |
| 2026-01-28 | 70,600.00 | 75,700.00 | 70,600.00 | 72,700.00 | 72,700.00 | 1,110,417 |
| 2026-01-27 | 76,200.00 | 77,000.00 | 69,500.00 | 71,200.00 | 71,200.00 | 2,039,164 |
| 2026-01-26 | 66,500.00 | 69,700.00 | 64,700.00 | 68,100.00 | 68,100.00 | 1,410,489 |
| 2026-01-23 | 63,100.00 | 68,500.00 | 60,900.00 | 66,200.00 | 66,200.00 | 2,010,538 |
| 2026-01-22 | 64,200.00 | 67,800.00 | 62,000.00 | 62,800.00 | 62,800.00 | 1,726,022 |
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.