BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12,240.00 | 13,120.00 | 12,050.00 | 12,450.00 | 12,450.00 | 7,817,954 |
| 2024-10-28 | 11,310.00 | 12,300.00 | 11,200.00 | 11,800.00 | 11,800.00 | 9,340,631 |
| 2024-10-25 | 11,610.00 | 11,690.00 | 11,000.00 | 11,150.00 | 11,150.00 | 2,797,853 |
| 2024-10-24 | 10,270.00 | 11,880.00 | 10,100.00 | 11,600.00 | 11,600.00 | 7,891,101 |
| 2024-10-23 | 10,250.00 | 10,770.00 | 9,940.00 | 10,450.00 | 10,450.00 | 2,194,447 |
| 2024-10-22 | 10,520.00 | 10,920.00 | 10,020.00 | 10,210.00 | 10,210.00 | 2,874,950 |
| 2024-10-21 | 10,290.00 | 10,780.00 | 10,050.00 | 10,530.00 | 10,530.00 | 6,069,837 |
| 2024-10-18 | 10,020.00 | 10,140.00 | 9,610.00 | 9,750.00 | 9,750.00 | 1,571,019 |
| 2024-10-17 | 10,000.00 | 10,420.00 | 9,600.00 | 10,140.00 | 10,140.00 | 8,239,371 |
| 2024-10-16 | 8,160.00 | 8,820.00 | 8,130.00 | 8,810.00 | 8,810.00 | 889,748 |
| 2024-10-15 | 8,070.00 | 8,400.00 | 8,000.00 | 8,220.00 | 8,220.00 | 468,962 |
| 2024-10-14 | 8,030.00 | 8,080.00 | 7,860.00 | 7,910.00 | 7,910.00 | 55,835 |
| 2024-10-11 | 7,850.00 | 8,090.00 | 7,850.00 | 7,990.00 | 7,990.00 | 158,743 |
| 2024-10-10 | 8,000.00 | 8,000.00 | 7,800.00 | 7,810.00 | 7,810.00 | 107,918 |
| 2024-10-08 | 7,540.00 | 8,060.00 | 7,500.00 | 7,960.00 | 7,960.00 | 411,664 |
| 2024-10-07 | 7,430.00 | 7,730.00 | 7,300.00 | 7,540.00 | 7,540.00 | 115,741 |
| 2024-10-04 | 7,370.00 | 7,440.00 | 7,290.00 | 7,430.00 | 7,430.00 | 106,723 |
| 2024-10-02 | 7,510.00 | 7,590.00 | 7,290.00 | 7,290.00 | 7,290.00 | 177,507 |
| 2024-09-30 | 7,760.00 | 7,790.00 | 7,620.00 | 7,620.00 | 7,620.00 | 101,929 |
| 2024-09-27 | 7,800.00 | 7,800.00 | 7,650.00 | 7,690.00 | 7,690.00 | 101,748 |
| 2024-09-26 | 7,620.00 | 7,800.00 | 7,620.00 | 7,780.00 | 7,780.00 | 112,237 |
| 2024-09-25 | 7,840.00 | 7,890.00 | 7,580.00 | 7,680.00 | 7,680.00 | 183,537 |
| 2024-09-24 | 7,850.00 | 7,850.00 | 7,680.00 | 7,760.00 | 7,760.00 | 108,550 |
| 2024-09-23 | 8,130.00 | 8,210.00 | 7,710.00 | 7,760.00 | 7,760.00 | 291,950 |
| 2024-09-20 | 8,250.00 | 8,360.00 | 7,900.00 | 7,930.00 | 7,930.00 | 259,306 |
| 2024-09-19 | 8,150.00 | 8,350.00 | 7,900.00 | 8,180.00 | 8,180.00 | 337,094 |
| 2024-09-13 | 7,890.00 | 8,040.00 | 7,760.00 | 7,920.00 | 7,920.00 | 240,763 |
| 2024-09-12 | 7,260.00 | 7,830.00 | 7,260.00 | 7,800.00 | 7,800.00 | 200,804 |
| 2024-09-11 | 7,240.00 | 7,310.00 | 7,170.00 | 7,220.00 | 7,220.00 | 89,181 |
| 2024-09-10 | 7,360.00 | 7,410.00 | 7,200.00 | 7,220.00 | 7,220.00 | 84,132 |
| 2024-09-09 | 7,000.00 | 7,380.00 | 7,000.00 | 7,350.00 | 7,350.00 | 187,152 |
| 2024-09-06 | 7,530.00 | 7,600.00 | 7,330.00 | 7,350.00 | 7,350.00 | 195,900 |
| 2024-09-05 | 7,860.00 | 7,950.00 | 7,490.00 | 7,600.00 | 7,600.00 | 240,304 |
| 2024-09-04 | 7,810.00 | 8,170.00 | 7,660.00 | 7,940.00 | 7,940.00 | 354,786 |
| 2024-09-03 | 8,180.00 | 8,300.00 | 8,020.00 | 8,040.00 | 8,040.00 | 127,880 |
| 2024-09-02 | 8,220.00 | 8,250.00 | 8,080.00 | 8,160.00 | 8,160.00 | 93,579 |
| 2024-08-30 | 7,950.00 | 8,230.00 | 7,950.00 | 8,160.00 | 8,160.00 | 123,875 |
| 2024-08-29 | 8,040.00 | 8,120.00 | 7,890.00 | 7,920.00 | 7,920.00 | 112,246 |
| 2024-08-28 | 8,080.00 | 8,330.00 | 8,030.00 | 8,040.00 | 8,040.00 | 145,933 |
| 2024-08-27 | 7,800.00 | 8,170.00 | 7,760.00 | 8,070.00 | 8,070.00 | 151,966 |
| 2024-08-26 | 8,210.00 | 8,230.00 | 7,950.00 | 7,980.00 | 7,980.00 | 159,442 |
| 2024-08-23 | 8,120.00 | 8,300.00 | 8,080.00 | 8,190.00 | 8,190.00 | 154,166 |
| 2024-08-22 | 8,120.00 | 8,830.00 | 8,010.00 | 8,250.00 | 8,250.00 | 1,002,230 |
| 2024-08-21 | 8,100.00 | 8,200.00 | 7,980.00 | 8,110.00 | 8,110.00 | 140,975 |
| 2024-08-20 | 8,030.00 | 8,130.00 | 7,980.00 | 8,100.00 | 8,100.00 | 139,898 |
| 2024-08-19 | 8,310.00 | 8,310.00 | 7,930.00 | 7,990.00 | 7,990.00 | 221,336 |
| 2024-08-16 | 8,390.00 | 8,460.00 | 8,140.00 | 8,230.00 | 8,230.00 | 262,245 |
| 2024-08-14 | 8,500.00 | 8,710.00 | 8,150.00 | 8,330.00 | 8,330.00 | 269,504 |
| 2024-08-13 | 8,470.00 | 8,590.00 | 8,210.00 | 8,300.00 | 8,300.00 | 168,256 |
| 2024-08-12 | 8,320.00 | 8,550.00 | 8,210.00 | 8,550.00 | 8,550.00 | 213,259 |
| 2024-08-09 | 8,270.00 | 8,370.00 | 8,210.00 | 8,300.00 | 8,300.00 | 260,352 |
| 2024-08-08 | 7,870.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 181,273 |
| 2024-08-07 | 7,750.00 | 8,070.00 | 7,750.00 | 7,950.00 | 7,950.00 | 187,795 |
| 2024-08-06 | 7,400.00 | 7,980.00 | 7,390.00 | 7,750.00 | 7,750.00 | 389,046 |
| 2024-08-05 | 8,150.00 | 8,190.00 | 7,100.00 | 7,400.00 | 7,400.00 | 754,079 |
| 2024-08-02 | 8,670.00 | 8,670.00 | 8,330.00 | 8,340.00 | 8,340.00 | 370,105 |
| 2024-08-01 | 9,050.00 | 9,100.00 | 8,770.00 | 8,860.00 | 8,860.00 | 293,190 |
| 2024-07-31 | 8,800.00 | 9,380.00 | 8,800.00 | 9,040.00 | 9,040.00 | 623,228 |
| 2024-07-30 | 8,780.00 | 8,840.00 | 8,590.00 | 8,790.00 | 8,790.00 | 221,912 |
| 2024-07-29 | 9,000.00 | 9,000.00 | 8,800.00 | 8,850.00 | 8,850.00 | 225,615 |
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.