BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 51,600.00 | 51,700.00 | 49,400.00 | 49,750.00 | 49,750.00 | 972,148 |
| 2025-10-24 | 49,150.00 | 50,600.00 | 48,600.00 | 50,200.00 | 50,200.00 | 1,234,368 |
| 2025-10-23 | 48,100.00 | 49,250.00 | 47,500.00 | 48,300.00 | 48,300.00 | 757,162 |
| 2025-10-22 | 48,550.00 | 49,400.00 | 47,200.00 | 48,750.00 | 48,750.00 | 867,965 |
| 2025-10-21 | 50,400.00 | 52,200.00 | 48,500.00 | 48,700.00 | 48,700.00 | 1,587,400 |
| 2025-10-20 | 51,500.00 | 51,800.00 | 49,600.00 | 50,400.00 | 50,400.00 | 821,866 |
| 2025-10-17 | 51,000.00 | 53,600.00 | 50,700.00 | 51,300.00 | 51,300.00 | 784,327 |
| 2025-10-16 | 55,600.00 | 55,600.00 | 52,000.00 | 52,100.00 | 52,100.00 | 1,247,483 |
| 2025-10-15 | 53,900.00 | 56,500.00 | 53,000.00 | 54,700.00 | 54,700.00 | 1,866,017 |
| 2025-10-14 | 57,800.00 | 57,900.00 | 52,100.00 | 53,300.00 | 53,300.00 | 2,102,016 |
| 2025-10-13 | 53,500.00 | 61,900.00 | 52,500.00 | 57,200.00 | 57,200.00 | 6,291,029 |
| 2025-10-10 | 48,800.00 | 54,400.00 | 48,400.00 | 54,000.00 | 54,000.00 | 2,154,670 |
| 2025-10-02 | 49,250.00 | 49,800.00 | 47,800.00 | 48,100.00 | 48,100.00 | 754,642 |
| 2025-10-01 | 46,900.00 | 49,800.00 | 46,750.00 | 49,250.00 | 49,250.00 | 1,072,774 |
| 2025-09-30 | 46,800.00 | 48,100.00 | 46,100.00 | 47,200.00 | 47,200.00 | 501,570 |
| 2025-09-29 | 48,150.00 | 48,250.00 | 46,300.00 | 46,650.00 | 46,650.00 | 807,214 |
| 2025-09-26 | 46,750.00 | 49,600.00 | 46,500.00 | 48,150.00 | 48,150.00 | 1,236,402 |
| 2025-09-25 | 50,000.00 | 50,200.00 | 46,500.00 | 46,750.00 | 46,750.00 | 1,162,663 |
| 2025-09-24 | 48,500.00 | 50,800.00 | 47,750.00 | 49,200.00 | 49,200.00 | 1,718,790 |
| 2025-09-23 | 46,150.00 | 50,500.00 | 45,800.00 | 48,200.00 | 48,200.00 | 2,335,383 |
| 2025-09-22 | 47,700.00 | 48,550.00 | 45,100.00 | 46,250.00 | 46,250.00 | 1,173,471 |
| 2025-09-19 | 47,500.00 | 48,100.00 | 45,450.00 | 46,050.00 | 46,050.00 | 1,421,298 |
| 2025-09-18 | 47,000.00 | 47,650.00 | 45,650.00 | 46,950.00 | 46,950.00 | 756,440 |
| 2025-09-17 | 49,250.00 | 49,250.00 | 46,300.00 | 46,600.00 | 46,600.00 | 946,972 |
| 2025-09-16 | 49,400.00 | 49,700.00 | 48,200.00 | 49,600.00 | 49,600.00 | 1,291,774 |
| 2025-09-15 | 48,450.00 | 48,600.00 | 46,900.00 | 48,050.00 | 48,050.00 | 1,012,121 |
| 2025-09-12 | 50,000.00 | 50,200.00 | 47,200.00 | 49,150.00 | 49,150.00 | 1,486,947 |
| 2025-09-11 | 52,900.00 | 54,300.00 | 50,000.00 | 50,900.00 | 50,900.00 | 1,230,577 |
| 2025-09-10 | 54,300.00 | 55,000.00 | 51,800.00 | 52,600.00 | 52,600.00 | 815,180 |
| 2025-09-09 | 52,400.00 | 54,700.00 | 51,000.00 | 53,700.00 | 53,700.00 | 872,490 |
| 2025-09-08 | 51,400.00 | 53,000.00 | 50,500.00 | 52,400.00 | 52,400.00 | 675,098 |
| 2025-09-05 | 51,700.00 | 52,500.00 | 51,200.00 | 51,700.00 | 51,700.00 | 421,385 |
| 2025-09-04 | 55,100.00 | 55,500.00 | 51,300.00 | 51,700.00 | 51,700.00 | 1,198,948 |
| 2025-09-03 | 54,300.00 | 55,900.00 | 52,700.00 | 53,800.00 | 53,800.00 | 864,826 |
| 2025-09-02 | 55,300.00 | 55,700.00 | 53,000.00 | 54,100.00 | 54,100.00 | 746,006 |
| 2025-09-01 | 56,600.00 | 59,300.00 | 53,700.00 | 54,800.00 | 54,800.00 | 1,539,289 |
| 2025-08-29 | 58,800.00 | 59,400.00 | 57,500.00 | 58,100.00 | 58,100.00 | 448,060 |
| 2025-08-28 | 54,200.00 | 58,800.00 | 54,000.00 | 57,400.00 | 57,400.00 | 605,847 |
| 2025-08-27 | 55,600.00 | 56,700.00 | 54,600.00 | 55,100.00 | 55,100.00 | 465,018 |
| 2025-08-26 | 51,500.00 | 56,800.00 | 51,100.00 | 55,600.00 | 55,600.00 | 1,489,302 |
| 2025-08-25 | 53,900.00 | 54,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | 851,677 |
| 2025-08-22 | 48,850.00 | 52,000.00 | 46,750.00 | 51,900.00 | 51,900.00 | 1,773,675 |
| 2025-08-21 | 43,500.00 | 47,450.00 | 43,050.00 | 46,850.00 | 46,850.00 | 1,402,910 |
| 2025-08-20 | 39,100.00 | 44,000.00 | 37,700.00 | 43,500.00 | 43,500.00 | 1,726,860 |
| 2025-08-19 | 41,600.00 | 43,400.00 | 40,650.00 | 41,200.00 | 41,200.00 | 792,621 |
| 2025-08-18 | 44,200.00 | 45,750.00 | 43,250.00 | 43,600.00 | 43,600.00 | 606,650 |
| 2025-08-14 | 44,200.00 | 46,150.00 | 42,500.00 | 44,700.00 | 44,700.00 | 1,641,145 |
| 2025-08-13 | 45,050.00 | 45,100.00 | 43,000.00 | 43,750.00 | 43,750.00 | 462,348 |
| 2025-08-12 | 44,000.00 | 47,500.00 | 43,850.00 | 44,250.00 | 44,250.00 | 1,532,716 |
| 2025-08-11 | 42,750.00 | 44,500.00 | 42,500.00 | 43,500.00 | 43,500.00 | 582,225 |
| 2025-08-08 | 42,700.00 | 43,600.00 | 42,000.00 | 42,750.00 | 42,750.00 | 358,957 |
| 2025-08-07 | 43,900.00 | 44,950.00 | 42,000.00 | 42,650.00 | 42,650.00 | 551,586 |
| 2025-08-06 | 42,500.00 | 44,500.00 | 42,500.00 | 44,050.00 | 44,050.00 | 852,587 |
| 2025-08-05 | 40,000.00 | 42,350.00 | 39,600.00 | 42,300.00 | 42,300.00 | 727,996 |
| 2025-08-04 | 36,900.00 | 39,900.00 | 36,500.00 | 39,850.00 | 39,850.00 | 562,535 |
| 2025-08-01 | 39,900.00 | 39,900.00 | 36,350.00 | 37,100.00 | 37,100.00 | 1,113,322 |
| 2025-07-31 | 40,850.00 | 41,225.00 | 38,800.00 | 40,300.00 | 40,300.00 | 769,478 |
| 2025-07-30 | 42,000.00 | 42,000.00 | 40,050.00 | 40,300.00 | 40,300.00 | 412,494 |
| 2025-07-29 | 41,700.00 | 43,300.00 | 40,950.00 | 42,300.00 | 42,300.00 | 579,788 |
| 2025-07-28 | 40,750.00 | 43,500.00 | 39,550.00 | 42,900.00 | 42,900.00 | 1,227,915 |
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.