BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 23,150.00 | 23,150.00 | 20,900.00 | 21,800.00 | 21,800.00 | 1,809,719 |
| 2025-04-24 | 21,650.00 | 22,500.00 | 21,500.00 | 22,300.00 | 22,300.00 | 835,294 |
| 2025-04-23 | 21,850.00 | 22,750.00 | 21,200.00 | 21,450.00 | 21,450.00 | 1,272,950 |
| 2025-04-22 | 21,050.00 | 21,950.00 | 21,050.00 | 21,500.00 | 21,500.00 | 474,495 |
| 2025-04-21 | 21,700.00 | 22,000.00 | 21,250.00 | 21,450.00 | 21,450.00 | 793,697 |
| 2025-04-18 | 21,050.00 | 21,750.00 | 20,550.00 | 21,250.00 | 21,250.00 | 1,258,053 |
| 2025-04-17 | 20,000.00 | 20,600.00 | 19,920.00 | 20,400.00 | 20,400.00 | 551,766 |
| 2025-04-16 | 20,150.00 | 20,500.00 | 19,730.00 | 19,870.00 | 19,870.00 | 852,749 |
| 2025-04-15 | 18,280.00 | 19,880.00 | 18,080.00 | 19,830.00 | 19,830.00 | 1,478,817 |
| 2025-04-14 | 18,310.00 | 18,310.00 | 17,890.00 | 18,080.00 | 18,080.00 | 301,164 |
| 2025-04-11 | 16,670.00 | 18,040.00 | 16,590.00 | 18,040.00 | 18,040.00 | 460,791 |
| 2025-04-10 | 17,070.00 | 17,130.00 | 16,610.00 | 16,970.00 | 16,970.00 | 435,522 |
| 2025-04-09 | 15,500.00 | 16,130.00 | 15,500.00 | 15,780.00 | 15,780.00 | 294,109 |
| 2025-04-08 | 15,960.00 | 16,140.00 | 15,530.00 | 15,820.00 | 15,820.00 | 305,451 |
| 2025-04-07 | 15,910.00 | 16,060.00 | 15,270.00 | 15,480.00 | 15,480.00 | 505,877 |
| 2025-04-04 | 17,290.00 | 18,030.00 | 16,220.00 | 16,850.00 | 16,850.00 | 819,493 |
| 2025-04-03 | 16,850.00 | 17,580.00 | 16,740.00 | 17,500.00 | 17,500.00 | 212,928 |
| 2025-04-02 | 17,250.00 | 17,870.00 | 17,010.00 | 17,360.00 | 17,360.00 | 413,662 |
| 2025-04-01 | 17,260.00 | 17,690.00 | 17,210.00 | 17,320.00 | 17,320.00 | 413,214 |
| 2025-03-31 | 16,700.00 | 17,280.00 | 16,650.00 | 17,230.00 | 17,230.00 | 577,438 |
| 2025-03-28 | 17,870.00 | 18,000.00 | 16,940.00 | 17,400.00 | 17,400.00 | 1,050,106 |
| 2025-03-27 | 19,020.00 | 19,380.00 | 17,790.00 | 18,000.00 | 18,000.00 | 940,429 |
| 2025-03-26 | 20,050.00 | 20,200.00 | 19,210.00 | 19,280.00 | 19,280.00 | 761,943 |
| 2025-03-25 | 19,990.00 | 21,000.00 | 19,870.00 | 20,000.00 | 20,000.00 | 1,666,934 |
| 2025-03-24 | 19,940.00 | 20,600.00 | 19,750.00 | 19,980.00 | 19,980.00 | 701,097 |
| 2025-03-21 | 19,310.00 | 20,750.00 | 18,710.00 | 20,150.00 | 20,150.00 | 2,342,601 |
| 2025-03-20 | 20,000.00 | 20,500.00 | 19,330.00 | 19,330.00 | 19,330.00 | 1,097,782 |
| 2025-03-19 | 19,310.00 | 19,980.00 | 19,230.00 | 19,440.00 | 19,440.00 | 1,123,002 |
| 2025-03-18 | 19,010.00 | 19,900.00 | 18,740.00 | 19,350.00 | 19,350.00 | 1,109,291 |
| 2025-03-17 | 20,800.00 | 20,800.00 | 19,190.00 | 19,200.00 | 19,200.00 | 1,836,126 |
| 2025-03-14 | 19,430.00 | 20,900.00 | 19,430.00 | 20,750.00 | 20,750.00 | 1,357,026 |
| 2025-03-13 | 19,640.00 | 20,250.00 | 19,180.00 | 19,370.00 | 19,370.00 | 691,333 |
| 2025-03-12 | 19,940.00 | 20,450.00 | 19,580.00 | 19,640.00 | 19,640.00 | 998,559 |
| 2025-03-11 | 18,640.00 | 19,420.00 | 18,520.00 | 19,420.00 | 19,420.00 | 1,209,333 |
| 2025-03-10 | 21,000.00 | 21,000.00 | 19,740.00 | 19,830.00 | 19,830.00 | 1,383,591 |
| 2025-03-07 | 21,450.00 | 21,650.00 | 20,600.00 | 21,200.00 | 21,200.00 | 994,033 |
| 2025-03-06 | 22,150.00 | 22,550.00 | 21,300.00 | 21,650.00 | 21,650.00 | 963,921 |
| 2025-03-05 | 21,300.00 | 22,700.00 | 20,550.00 | 22,100.00 | 22,100.00 | 2,517,523 |
| 2025-03-04 | 19,400.00 | 20,650.00 | 19,200.00 | 20,300.00 | 20,300.00 | 694,597 |
| 2025-02-28 | 20,000.00 | 20,650.00 | 19,710.00 | 19,900.00 | 19,900.00 | 747,800 |
| 2025-02-27 | 20,300.00 | 21,000.00 | 19,980.00 | 20,400.00 | 20,400.00 | 1,031,919 |
| 2025-02-26 | 20,300.00 | 20,650.00 | 19,760.00 | 20,100.00 | 20,100.00 | 779,756 |
| 2025-02-25 | 19,780.00 | 21,000.00 | 19,400.00 | 20,650.00 | 20,650.00 | 965,342 |
| 2025-02-24 | 20,350.00 | 20,750.00 | 19,600.00 | 20,250.00 | 20,250.00 | 1,373,866 |
| 2025-02-21 | 20,900.00 | 21,500.00 | 20,650.00 | 21,000.00 | 21,000.00 | 820,123 |
| 2025-02-20 | 21,950.00 | 22,450.00 | 21,050.00 | 21,100.00 | 21,100.00 | 1,395,468 |
| 2025-02-19 | 23,200.00 | 23,500.00 | 21,950.00 | 22,150.00 | 22,150.00 | 1,554,571 |
| 2025-02-18 | 24,200.00 | 24,700.00 | 22,700.00 | 23,200.00 | 23,200.00 | 3,611,463 |
| 2025-02-17 | 21,900.00 | 23,200.00 | 21,250.00 | 23,150.00 | 23,150.00 | 2,573,040 |
| 2025-02-14 | 22,000.00 | 24,800.00 | 21,600.00 | 23,000.00 | 23,000.00 | 7,759,974 |
| 2025-02-13 | 22,000.00 | 22,400.00 | 21,500.00 | 22,300.00 | 22,300.00 | 1,776,805 |
| 2025-02-12 | 21,150.00 | 22,400.00 | 19,990.00 | 21,950.00 | 21,950.00 | 5,932,603 |
| 2025-02-11 | 20,050.00 | 20,700.00 | 19,990.00 | 20,350.00 | 20,350.00 | 1,452,395 |
| 2025-02-10 | 20,700.00 | 21,300.00 | 19,770.00 | 19,890.00 | 19,890.00 | 2,424,624 |
| 2025-02-07 | 19,650.00 | 21,600.00 | 19,150.00 | 19,830.00 | 19,830.00 | 4,143,361 |
| 2025-02-06 | 21,100.00 | 21,250.00 | 20,150.00 | 20,400.00 | 20,400.00 | 1,565,694 |
| 2025-02-05 | 22,150.00 | 22,200.00 | 20,500.00 | 20,550.00 | 20,550.00 | 1,907,361 |
| 2025-02-04 | 21,600.00 | 22,550.00 | 21,100.00 | 21,850.00 | 21,850.00 | 2,299,417 |
| 2025-02-03 | 21,150.00 | 21,650.00 | 20,700.00 | 20,900.00 | 20,900.00 | 1,703,236 |
| 2025-01-31 | 22,050.00 | 22,900.00 | 21,600.00 | 21,950.00 | 21,950.00 | 2,853,675 |
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.