BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 39,750.00 | 41,500.00 | 39,350.00 | 40,500.00 | 40,500.00 | 554,052 |
| 2025-07-24 | 38,400.00 | 42,000.00 | 37,400.00 | 40,500.00 | 40,500.00 | 4,306,751 |
| 2025-07-23 | 35,950.00 | 36,250.00 | 34,550.00 | 35,450.00 | 35,450.00 | 403,636 |
| 2025-07-22 | 38,400.00 | 38,600.00 | 34,900.00 | 35,850.00 | 35,850.00 | 1,023,667 |
| 2025-07-21 | 37,900.00 | 39,650.00 | 37,300.00 | 39,450.00 | 39,450.00 | 509,086 |
| 2025-07-18 | 37,700.00 | 37,800.00 | 36,700.00 | 37,600.00 | 37,600.00 | 253,089 |
| 2025-07-17 | 39,450.00 | 39,600.00 | 37,200.00 | 37,500.00 | 37,500.00 | 309,992 |
| 2025-07-16 | 39,250.00 | 39,300.00 | 37,850.00 | 38,350.00 | 38,350.00 | 194,079 |
| 2025-07-15 | 37,200.00 | 39,600.00 | 37,150.00 | 39,150.00 | 39,150.00 | 726,028 |
| 2025-07-14 | 37,000.00 | 37,750.00 | 36,100.00 | 36,550.00 | 36,550.00 | 327,146 |
| 2025-07-11 | 38,600.00 | 38,600.00 | 36,500.00 | 37,050.00 | 37,050.00 | 294,959 |
| 2025-07-10 | 38,400.00 | 38,600.00 | 37,100.00 | 38,500.00 | 38,500.00 | 178,833 |
| 2025-07-09 | 39,350.00 | 39,450.00 | 36,000.00 | 38,150.00 | 38,150.00 | 270,048 |
| 2025-07-08 | 38,300.00 | 39,800.00 | 37,700.00 | 39,150.00 | 39,150.00 | 405,346 |
| 2025-07-07 | 36,100.00 | 38,250.00 | 36,100.00 | 38,000.00 | 38,000.00 | 331,715 |
| 2025-07-04 | 38,350.00 | 39,100.00 | 36,500.00 | 36,950.00 | 36,950.00 | 351,891 |
| 2025-07-03 | 39,350.00 | 39,650.00 | 38,050.00 | 38,350.00 | 38,350.00 | 327,187 |
| 2025-07-02 | 39,500.00 | 40,800.00 | 38,350.00 | 38,900.00 | 38,900.00 | 491,009 |
| 2025-07-01 | 42,550.00 | 43,200.00 | 39,050.00 | 39,700.00 | 39,700.00 | 833,867 |
| 2025-06-30 | 42,000.00 | 43,450.00 | 41,650.00 | 42,450.00 | 42,450.00 | 533,072 |
| 2025-06-27 | 42,550.00 | 43,100.00 | 40,250.00 | 40,850.00 | 40,850.00 | 418,936 |
| 2025-06-26 | 41,700.00 | 42,400.00 | 40,600.00 | 41,850.00 | 41,850.00 | 549,755 |
| 2025-06-25 | 42,800.00 | 43,600.00 | 40,000.00 | 42,800.00 | 42,800.00 | 775,711 |
| 2025-06-24 | 45,050.00 | 45,050.00 | 42,150.00 | 42,650.00 | 42,650.00 | 717,968 |
| 2025-06-23 | 43,500.00 | 44,750.00 | 42,700.00 | 44,000.00 | 44,000.00 | 874,977 |
| 2025-06-20 | 45,350.00 | 45,350.00 | 42,675.00 | 43,600.00 | 43,600.00 | 796,345 |
| 2025-06-19 | 44,450.00 | 46,300.00 | 44,000.00 | 45,800.00 | 45,800.00 | 547,414 |
| 2025-06-18 | 44,450.00 | 45,850.00 | 43,450.00 | 45,050.00 | 45,050.00 | 788,291 |
| 2025-06-17 | 47,550.00 | 47,600.00 | 42,100.00 | 45,000.00 | 45,000.00 | 1,477,593 |
| 2025-06-16 | 44,050.00 | 44,550.00 | 43,050.00 | 43,950.00 | 43,950.00 | 975,965 |
| 2025-06-13 | 43,300.00 | 44,100.00 | 40,850.00 | 43,500.00 | 43,500.00 | 1,069,358 |
| 2025-06-12 | 43,850.00 | 45,650.00 | 42,300.00 | 43,050.00 | 43,050.00 | 1,722,045 |
| 2025-06-11 | 37,400.00 | 42,850.00 | 37,050.00 | 41,100.00 | 41,100.00 | 2,308,575 |
| 2025-06-10 | 37,350.00 | 38,650.00 | 36,600.00 | 37,700.00 | 37,700.00 | 765,033 |
| 2025-06-09 | 37,900.00 | 39,400.00 | 36,200.00 | 37,700.00 | 37,700.00 | 1,159,661 |
| 2025-06-05 | 38,750.00 | 38,750.00 | 35,300.00 | 37,550.00 | 37,550.00 | 1,759,944 |
| 2025-06-04 | 35,300.00 | 37,100.00 | 34,850.00 | 36,800.00 | 36,800.00 | 878,943 |
| 2025-06-02 | 33,500.00 | 36,700.00 | 33,450.00 | 35,900.00 | 35,900.00 | 1,032,187 |
| 2025-05-30 | 34,900.00 | 36,000.00 | 34,150.00 | 34,500.00 | 34,500.00 | 771,813 |
| 2025-05-29 | 35,150.00 | 36,250.00 | 34,700.00 | 35,450.00 | 35,450.00 | 671,657 |
| 2025-05-28 | 38,250.00 | 39,300.00 | 34,600.00 | 35,100.00 | 35,100.00 | 1,539,049 |
| 2025-05-27 | 36,400.00 | 37,800.00 | 36,100.00 | 37,550.00 | 37,550.00 | 737,790 |
| 2025-05-26 | 39,350.00 | 39,850.00 | 36,100.00 | 37,000.00 | 37,000.00 | 1,443,662 |
| 2025-05-23 | 37,950.00 | 39,700.00 | 37,450.00 | 38,150.00 | 38,150.00 | 1,903,759 |
| 2025-05-22 | 36,600.00 | 37,250.00 | 35,800.00 | 36,100.00 | 36,100.00 | 835,091 |
| 2025-05-21 | 39,000.00 | 39,150.00 | 36,100.00 | 37,400.00 | 37,400.00 | 1,354,380 |
| 2025-05-20 | 37,050.00 | 39,300.00 | 37,000.00 | 38,400.00 | 38,400.00 | 1,388,409 |
| 2025-05-19 | 37,550.00 | 38,250.00 | 36,050.00 | 37,000.00 | 37,000.00 | 1,017,153 |
| 2025-05-16 | 33,000.00 | 40,100.00 | 32,650.00 | 37,800.00 | 37,800.00 | 7,228,687 |
| 2025-05-15 | 32,250.00 | 33,800.00 | 31,050.00 | 31,900.00 | 31,900.00 | 1,192,131 |
| 2025-05-14 | 31,050.00 | 32,500.00 | 31,000.00 | 31,800.00 | 31,800.00 | 921,197 |
| 2025-05-13 | 30,550.00 | 31,150.00 | 30,100.00 | 30,400.00 | 30,400.00 | 471,381 |
| 2025-05-12 | 31,650.00 | 32,100.00 | 29,800.00 | 30,250.00 | 30,250.00 | 915,361 |
| 2025-05-09 | 31,250.00 | 31,700.00 | 29,950.00 | 31,200.00 | 31,200.00 | 963,966 |
| 2025-05-08 | 30,550.00 | 31,400.00 | 29,450.00 | 30,600.00 | 30,600.00 | 988,413 |
| 2025-05-07 | 27,000.00 | 30,750.00 | 26,950.00 | 30,550.00 | 30,550.00 | 2,064,497 |
| 2025-05-02 | 29,100.00 | 29,150.00 | 26,850.00 | 28,500.00 | 28,500.00 | 1,761,502 |
| 2025-04-30 | 28,700.00 | 29,200.00 | 27,350.00 | 28,250.00 | 28,250.00 | 1,739,108 |
| 2025-04-29 | 25,250.00 | 29,450.00 | 24,800.00 | 28,800.00 | 28,800.00 | 5,683,201 |
| 2025-04-28 | 23,400.00 | 25,850.00 | 23,150.00 | 25,600.00 | 25,600.00 | 6,181,801 |
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.