BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 64,200.00 | 67,800.00 | 62,000.00 | 62,800.00 | 62,800.00 | 1,726,022 |
| 2026-01-21 | 62,500.00 | 67,900.00 | 61,100.00 | 62,400.00 | 62,400.00 | 2,272,795 |
| 2026-01-20 | 62,200.00 | 66,800.00 | 58,500.00 | 64,000.00 | 64,000.00 | 3,421,045 |
| 2026-01-19 | 63,300.00 | 63,300.00 | 60,700.00 | 61,200.00 | 61,200.00 | 1,310,562 |
| 2026-01-16 | 57,400.00 | 61,200.00 | 56,900.00 | 59,400.00 | 59,400.00 | 2,769,506 |
| 2026-01-15 | 56,500.00 | 57,500.00 | 55,300.00 | 56,900.00 | 56,900.00 | 705,339 |
| 2026-01-14 | 56,000.00 | 57,200.00 | 54,600.00 | 55,900.00 | 55,900.00 | 874,452 |
| 2026-01-13 | 55,800.00 | 55,900.00 | 54,200.00 | 55,200.00 | 55,200.00 | 466,244 |
| 2026-01-12 | 57,100.00 | 58,200.00 | 54,700.00 | 56,100.00 | 56,100.00 | 1,157,732 |
| 2026-01-09 | 54,300.00 | 54,800.00 | 52,700.00 | 54,100.00 | 54,100.00 | 384,333 |
| 2026-01-08 | 56,000.00 | 56,000.00 | 53,100.00 | 53,100.00 | 53,100.00 | 531,364 |
| 2026-01-07 | 56,600.00 | 58,700.00 | 54,800.00 | 55,100.00 | 55,100.00 | 3,147,714 |
| 2026-01-06 | 59,300.00 | 59,400.00 | 55,800.00 | 58,300.00 | 58,300.00 | 714,545 |
| 2026-01-05 | 54,800.00 | 57,300.00 | 54,400.00 | 56,900.00 | 56,900.00 | 867,971 |
| 2026-01-02 | 52,700.00 | 52,800.00 | 51,300.00 | 52,700.00 | 52,700.00 | 304,434 |
| 2025-12-30 | 53,700.00 | 54,600.00 | 52,100.00 | 52,300.00 | 52,300.00 | 410,130 |
| 2025-12-29 | 51,100.00 | 54,800.00 | 50,700.00 | 54,000.00 | 54,000.00 | 681,341 |
| 2025-12-26 | 53,700.00 | 53,700.00 | 50,800.00 | 51,100.00 | 51,100.00 | 863,388 |
| 2025-12-24 | 55,700.00 | 55,700.00 | 53,500.00 | 53,800.00 | 53,800.00 | 756,502 |
| 2025-12-23 | 55,900.00 | 56,600.00 | 54,800.00 | 55,500.00 | 55,500.00 | 598,086 |
| 2025-12-22 | 56,100.00 | 56,600.00 | 54,900.00 | 55,400.00 | 55,400.00 | 922,484 |
| 2025-12-19 | 55,700.00 | 56,200.00 | 53,600.00 | 54,900.00 | 54,900.00 | 826,498 |
| 2025-12-18 | 53,700.00 | 56,100.00 | 53,600.00 | 55,200.00 | 55,200.00 | 800,160 |
| 2025-12-17 | 57,000.00 | 58,500.00 | 54,600.00 | 55,300.00 | 55,300.00 | 1,352,911 |
| 2025-12-16 | 57,700.00 | 59,700.00 | 55,200.00 | 56,200.00 | 56,200.00 | 1,786,509 |
| 2025-12-15 | 61,300.00 | 62,200.00 | 57,500.00 | 58,300.00 | 58,300.00 | 2,439,220 |
| 2025-12-12 | 53,100.00 | 65,900.00 | 52,500.00 | 64,200.00 | 64,200.00 | 8,033,441 |
| 2025-12-11 | 52,300.00 | 54,100.00 | 52,100.00 | 52,700.00 | 52,700.00 | 2,116,123 |
| 2025-12-10 | 51,200.00 | 52,900.00 | 50,600.00 | 51,800.00 | 51,800.00 | 1,055,618 |
| 2025-12-09 | 52,000.00 | 52,500.00 | 50,200.00 | 51,300.00 | 51,300.00 | 1,461,075 |
| 2025-12-08 | 58,000.00 | 58,400.00 | 52,400.00 | 52,700.00 | 52,700.00 | 2,854,948 |
| 2025-12-05 | 52,300.00 | 60,800.00 | 52,000.00 | 59,600.00 | 59,600.00 | 6,622,434 |
| 2025-12-04 | 50,800.00 | 51,700.00 | 49,750.00 | 51,300.00 | 51,300.00 | 959,245 |
| 2025-12-03 | 48,200.00 | 51,100.00 | 47,950.00 | 50,100.00 | 50,100.00 | 1,472,243 |
| 2025-12-02 | 44,950.00 | 47,200.00 | 44,200.00 | 46,900.00 | 46,900.00 | 645,271 |
| 2025-12-01 | 45,100.00 | 45,550.00 | 43,700.00 | 45,000.00 | 45,000.00 | 384,440 |
| 2025-11-28 | 45,550.00 | 45,800.00 | 44,200.00 | 44,950.00 | 44,950.00 | 402,140 |
| 2025-11-27 | 44,400.00 | 45,950.00 | 44,400.00 | 45,350.00 | 45,350.00 | 521,595 |
| 2025-11-26 | 42,550.00 | 45,950.00 | 42,400.00 | 44,300.00 | 44,300.00 | 911,473 |
| 2025-11-25 | 43,500.00 | 44,400.00 | 41,750.00 | 42,450.00 | 42,450.00 | 527,183 |
| 2025-11-24 | 43,350.00 | 43,450.00 | 41,325.00 | 42,600.00 | 42,600.00 | 420,075 |
| 2025-11-21 | 42,400.00 | 44,050.00 | 41,800.00 | 42,900.00 | 42,900.00 | 685,333 |
| 2025-11-20 | 42,500.00 | 46,000.00 | 42,500.00 | 45,350.00 | 45,350.00 | 1,539,873 |
| 2025-11-19 | 43,200.00 | 43,800.00 | 41,000.00 | 41,350.00 | 41,350.00 | 629,283 |
| 2025-11-18 | 41,700.00 | 45,950.00 | 41,450.00 | 42,850.00 | 42,850.00 | 2,750,835 |
| 2025-11-17 | 42,100.00 | 42,750.00 | 41,150.00 | 42,100.00 | 42,100.00 | 528,303 |
| 2025-11-14 | 41,500.00 | 42,900.00 | 40,850.00 | 41,800.00 | 41,800.00 | 489,863 |
| 2025-11-13 | 41,900.00 | 43,050.00 | 40,850.00 | 42,900.00 | 42,900.00 | 1,093,786 |
| 2025-11-12 | 41,600.00 | 42,500.00 | 41,350.00 | 41,900.00 | 41,900.00 | 303,451 |
| 2025-11-11 | 42,700.00 | 42,950.00 | 40,800.00 | 41,550.00 | 41,550.00 | 498,557 |
| 2025-11-10 | 41,850.00 | 42,900.00 | 40,850.00 | 42,500.00 | 42,500.00 | 514,919 |
| 2025-11-07 | 40,500.00 | 43,300.00 | 40,500.00 | 41,500.00 | 41,500.00 | 674,534 |
| 2025-11-06 | 46,050.00 | 46,600.00 | 42,050.00 | 42,300.00 | 42,300.00 | 1,101,429 |
| 2025-11-05 | 47,500.00 | 48,150.00 | 44,000.00 | 45,200.00 | 45,200.00 | 978,519 |
| 2025-11-04 | 50,200.00 | 50,200.00 | 48,500.00 | 48,650.00 | 48,650.00 | 806,258 |
| 2025-11-03 | 50,700.00 | 51,000.00 | 49,550.00 | 50,200.00 | 50,200.00 | 724,240 |
| 2025-10-31 | 52,000.00 | 54,300.00 | 49,850.00 | 50,700.00 | 50,700.00 | 1,638,791 |
| 2025-10-30 | 52,000.00 | 53,600.00 | 50,600.00 | 51,900.00 | 51,900.00 | 1,172,477 |
| 2025-10-29 | 54,500.00 | 55,200.00 | 51,700.00 | 53,700.00 | 53,700.00 | 1,833,085 |
| 2025-10-28 | 50,200.00 | 52,100.00 | 49,550.00 | 52,100.00 | 52,100.00 | 1,285,872 |
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.