BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 21,950.00 | 23,950.00 | 21,350.00 | 23,500.00 | 23,500.00 | 9,647,811 |
| 2025-01-23 | 20,750.00 | 21,150.00 | 20,200.00 | 20,850.00 | 20,850.00 | 2,639,585 |
| 2025-01-22 | 18,930.00 | 22,300.00 | 18,810.00 | 20,900.00 | 20,900.00 | 14,737,320 |
| 2025-01-21 | 17,700.00 | 18,750.00 | 17,400.00 | 18,440.00 | 18,440.00 | 2,687,894 |
| 2025-01-20 | 18,280.00 | 18,950.00 | 17,350.00 | 17,570.00 | 17,570.00 | 2,823,372 |
| 2025-01-17 | 19,060.00 | 19,430.00 | 18,050.00 | 18,080.00 | 18,080.00 | 4,672,118 |
| 2025-01-16 | 17,970.00 | 18,430.00 | 17,560.00 | 18,000.00 | 18,000.00 | 3,185,901 |
| 2025-01-15 | 17,210.00 | 17,670.00 | 17,010.00 | 17,330.00 | 17,330.00 | 1,275,107 |
| 2025-01-14 | 17,140.00 | 17,640.00 | 16,850.00 | 17,410.00 | 17,410.00 | 2,118,017 |
| 2025-01-13 | 16,740.00 | 17,430.00 | 16,550.00 | 17,180.00 | 17,180.00 | 4,158,902 |
| 2025-01-10 | 16,410.00 | 17,200.00 | 16,060.00 | 16,490.00 | 16,490.00 | 8,087,029 |
| 2025-01-09 | 15,550.00 | 15,750.00 | 14,850.00 | 14,930.00 | 14,930.00 | 831,589 |
| 2025-01-08 | 15,350.00 | 15,430.00 | 14,920.00 | 15,380.00 | 15,380.00 | 937,607 |
| 2025-01-07 | 16,210.00 | 16,810.00 | 15,670.00 | 15,690.00 | 15,690.00 | 1,841,930 |
| 2025-01-06 | 15,310.00 | 16,120.00 | 14,850.00 | 15,940.00 | 15,940.00 | 2,690,023 |
| 2025-01-03 | 15,470.00 | 15,950.00 | 14,650.00 | 14,840.00 | 14,840.00 | 1,634,298 |
| 2025-01-02 | 15,370.00 | 15,880.00 | 15,280.00 | 15,330.00 | 15,330.00 | 756,121 |
| 2024-12-30 | 15,370.00 | 15,570.00 | 15,120.00 | 15,440.00 | 15,440.00 | 757,159 |
| 2024-12-27 | 14,550.00 | 15,860.00 | 14,530.00 | 15,660.00 | 15,660.00 | 1,993,809 |
| 2024-12-26 | 15,570.00 | 15,570.00 | 14,730.00 | 14,840.00 | 14,840.00 | 797,074 |
| 2024-12-24 | 15,860.00 | 15,960.00 | 15,100.00 | 15,290.00 | 15,290.00 | 1,106,819 |
| 2024-12-23 | 14,600.00 | 15,900.00 | 14,520.00 | 15,430.00 | 15,430.00 | 1,835,911 |
| 2024-12-20 | 16,120.00 | 16,130.00 | 14,510.00 | 14,550.00 | 14,550.00 | 2,130,523 |
| 2024-12-19 | 14,660.00 | 15,340.00 | 14,340.00 | 15,250.00 | 15,250.00 | 1,398,945 |
| 2024-12-18 | 15,130.00 | 15,330.00 | 14,700.00 | 15,180.00 | 15,180.00 | 1,014,553 |
| 2024-12-17 | 14,790.00 | 15,540.00 | 14,200.00 | 15,130.00 | 15,130.00 | 2,658,384 |
| 2024-12-16 | 13,250.00 | 14,470.00 | 13,240.00 | 14,400.00 | 14,400.00 | 1,948,210 |
| 2024-12-13 | 13,800.00 | 13,810.00 | 13,220.00 | 13,240.00 | 13,240.00 | 1,127,064 |
| 2024-12-12 | 14,150.00 | 14,820.00 | 13,700.00 | 13,890.00 | 13,890.00 | 2,206,092 |
| 2024-12-11 | 13,390.00 | 13,920.00 | 13,070.00 | 13,800.00 | 13,800.00 | 1,902,587 |
| 2024-12-10 | 13,050.00 | 13,540.00 | 12,500.00 | 13,300.00 | 13,300.00 | 3,114,980 |
| 2024-12-09 | 13,250.00 | 13,580.00 | 12,850.00 | 12,960.00 | 12,960.00 | 2,246,599 |
| 2024-12-06 | 14,650.00 | 15,140.00 | 13,580.00 | 13,670.00 | 13,670.00 | 3,336,900 |
| 2024-12-05 | 15,010.00 | 15,580.00 | 13,790.00 | 14,830.00 | 14,830.00 | 5,124,263 |
| 2024-12-04 | 17,040.00 | 17,370.00 | 13,820.00 | 14,680.00 | 14,680.00 | 9,537,062 |
| 2024-12-03 | 17,050.00 | 18,040.00 | 16,370.00 | 17,870.00 | 17,870.00 | 2,311,257 |
| 2024-12-02 | 16,910.00 | 17,840.00 | 16,910.00 | 17,320.00 | 17,320.00 | 1,738,375 |
| 2024-11-29 | 16,550.00 | 17,210.00 | 15,760.00 | 16,960.00 | 16,960.00 | 3,370,174 |
| 2024-11-28 | 17,190.00 | 17,690.00 | 16,480.00 | 16,550.00 | 16,550.00 | 2,622,615 |
| 2024-11-27 | 18,220.00 | 18,950.00 | 16,830.00 | 17,020.00 | 17,020.00 | 3,830,839 |
| 2024-11-26 | 18,400.00 | 18,800.00 | 18,000.00 | 18,400.00 | 18,400.00 | 2,216,158 |
| 2024-11-25 | 19,360.00 | 19,690.00 | 18,450.00 | 18,490.00 | 18,490.00 | 4,611,173 |
| 2024-11-22 | 17,340.00 | 19,920.00 | 17,230.00 | 19,100.00 | 19,100.00 | 14,821,140 |
| 2024-11-21 | 17,450.00 | 17,640.00 | 16,640.00 | 16,900.00 | 16,900.00 | 2,502,540 |
| 2024-11-20 | 17,760.00 | 18,140.00 | 17,120.00 | 17,270.00 | 17,270.00 | 2,619,855 |
| 2024-11-19 | 16,450.00 | 19,100.00 | 16,250.00 | 17,920.00 | 17,920.00 | 14,442,420 |
| 2024-11-18 | 14,590.00 | 17,190.00 | 14,380.00 | 16,130.00 | 16,130.00 | 10,471,480 |
| 2024-11-15 | 15,540.00 | 15,770.00 | 14,600.00 | 14,820.00 | 14,820.00 | 3,101,636 |
| 2024-11-14 | 14,520.00 | 16,190.00 | 13,950.00 | 15,800.00 | 15,800.00 | 8,313,578 |
| 2024-11-13 | 15,920.00 | 16,150.00 | 13,860.00 | 14,220.00 | 14,220.00 | 10,640,100 |
| 2024-11-12 | 13,000.00 | 15,040.00 | 12,650.00 | 15,040.00 | 15,040.00 | 11,845,820 |
| 2024-11-11 | 12,800.00 | 13,450.00 | 12,570.00 | 12,950.00 | 12,950.00 | 2,804,307 |
| 2024-11-08 | 12,100.00 | 12,940.00 | 12,000.00 | 12,800.00 | 12,800.00 | 1,910,834 |
| 2024-11-07 | 12,260.00 | 13,220.00 | 11,730.00 | 12,290.00 | 12,290.00 | 3,736,042 |
| 2024-11-06 | 11,370.00 | 12,020.00 | 11,270.00 | 11,900.00 | 11,900.00 | 3,399,118 |
| 2024-11-05 | 10,980.00 | 11,240.00 | 10,580.00 | 11,120.00 | 11,120.00 | 1,546,086 |
| 2024-11-04 | 11,600.00 | 11,610.00 | 10,580.00 | 11,040.00 | 11,040.00 | 2,631,215 |
| 2024-11-01 | 11,620.00 | 11,850.00 | 11,390.00 | 11,800.00 | 11,800.00 | 816,439 |
| 2024-10-31 | 11,310.00 | 11,550.00 | 11,070.00 | 11,330.00 | 11,330.00 | 1,317,096 |
| 2024-10-30 | 12,450.00 | 12,450.00 | 11,860.00 | 11,980.00 | 11,980.00 | 977,866 |
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.