BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 49,000.00 | 49,400.00 | 45,700.00 | 46,850.00 | 46,850.00 | 203,372 |
| 2026-10-19 | 45,900.00 | 49,900.00 | 45,800.00 | 49,900.00 | 49,900.00 | 225,633 |
| 2026-10-16 | 46,100.00 | 49,500.00 | 46,100.00 | 48,000.00 | 48,000.00 | 211,293 |
| 2026-10-15 | 47,700.00 | 48,100.00 | 44,350.00 | 45,700.00 | 45,700.00 | 282,258 |
| 2026-10-14 | 49,000.00 | 52,800.00 | 48,800.00 | 49,800.00 | 49,800.00 | 264,363 |
| 2026-10-13 | 47,700.00 | 49,700.00 | 47,200.00 | 49,450.00 | 49,450.00 | 294,986 |
| 2026-10-12 | 52,300.00 | 52,700.00 | 49,800.00 | 50,100.00 | 50,100.00 | 362,470 |
| 2026-10-08 | 56,500.00 | 56,700.00 | 53,100.00 | 53,600.00 | 53,600.00 | 350,686 |
| 2026-10-07 | 60,100.00 | 60,300.00 | 57,000.00 | 57,200.00 | 57,200.00 | 259,369 |
| 2026-10-06 | 59,200.00 | 59,500.00 | 58,000.00 | 58,200.00 | 58,200.00 | 217,355 |
| 2026-10-02 | 60,100.00 | 60,300.00 | 58,700.00 | 59,500.00 | 59,500.00 | 184,557 |
| 2026-10-01 | 62,300.00 | 62,400.00 | 59,600.00 | 60,300.00 | 60,300.00 | 343,112 |
| 2026-09-30 | 59,100.00 | 61,000.00 | 58,700.00 | 60,000.00 | 60,000.00 | 187,873 |
| 2026-09-29 | 59,500.00 | 59,800.00 | 57,100.00 | 58,100.00 | 58,100.00 | 258,828 |
| 2026-09-28 | 60,300.00 | 61,900.00 | 59,100.00 | 60,500.00 | 60,500.00 | 191,492 |
| 2026-09-23 | 63,200.00 | 63,200.00 | 59,400.00 | 59,900.00 | 59,900.00 | 569,185 |
| 2026-09-22 | 62,500.00 | 65,200.00 | 61,500.00 | 64,300.00 | 64,300.00 | 609,616 |
| 2026-09-21 | 64,700.00 | 64,800.00 | 61,200.00 | 61,500.00 | 61,500.00 | 376,059 |
| 2026-09-18 | 65,200.00 | 65,300.00 | 62,700.00 | 64,300.00 | 64,300.00 | 413,027 |
| 2026-09-17 | 64,400.00 | 66,900.00 | 64,100.00 | 64,600.00 | 64,600.00 | 294,003 |
| 2026-09-16 | 65,400.00 | 65,400.00 | 62,200.00 | 63,200.00 | 63,200.00 | 334,331 |
| 2026-09-15 | 64,200.00 | 66,500.00 | 62,800.00 | 65,200.00 | 65,200.00 | 317,327 |
| 2026-09-14 | 68,400.00 | 68,400.00 | 64,000.00 | 64,600.00 | 64,600.00 | 438,048 |
| 2026-09-11 | 66,900.00 | 69,400.00 | 66,100.00 | 68,400.00 | 68,400.00 | 568,370 |
| 2026-09-10 | 65,100.00 | 67,700.00 | 64,100.00 | 66,900.00 | 66,900.00 | 444,202 |
| 2026-09-09 | 67,200.00 | 69,700.00 | 66,000.00 | 66,700.00 | 66,700.00 | 490,041 |
| 2026-09-08 | 69,000.00 | 70,700.00 | 65,600.00 | 65,800.00 | 65,800.00 | 873,913 |
| 2026-09-07 | 61,100.00 | 69,800.00 | 59,500.00 | 67,700.00 | 67,700.00 | 1,338,348 |
| 2026-09-04 | 60,100.00 | 60,200.00 | 58,800.00 | 60,000.00 | 60,000.00 | 199,320 |
| 2026-09-03 | 61,000.00 | 62,300.00 | 57,700.00 | 59,300.00 | 59,300.00 | 355,813 |
| 2026-09-02 | 59,000.00 | 62,000.00 | 58,600.00 | 59,600.00 | 59,600.00 | 256,982 |
| 2026-09-01 | 62,900.00 | 63,000.00 | 60,000.00 | 61,200.00 | 61,200.00 | 232,171 |
| 2026-08-31 | 65,000.00 | 65,300.00 | 61,100.00 | 62,800.00 | 62,800.00 | 293,046 |
| 2026-08-28 | 63,600.00 | 66,700.00 | 62,700.00 | 65,400.00 | 65,400.00 | 328,084 |
| 2026-08-27 | 63,200.00 | 64,800.00 | 62,400.00 | 64,000.00 | 64,000.00 | 295,440 |
| 2026-08-26 | 65,200.00 | 66,800.00 | 64,100.00 | 64,800.00 | 64,800.00 | 595,544 |
| 2026-08-25 | 57,500.00 | 64,500.00 | 55,500.00 | 63,500.00 | 63,500.00 | 752,632 |
| 2026-08-24 | 56,500.00 | 57,700.00 | 55,200.00 | 55,800.00 | 55,800.00 | 185,441 |
| 2026-08-21 | 60,200.00 | 60,400.00 | 55,000.00 | 56,500.00 | 56,500.00 | 316,788 |
| 2026-08-20 | 61,700.00 | 63,000.00 | 59,200.00 | 59,900.00 | 59,900.00 | 247,825 |
| 2026-08-19 | 57,100.00 | 61,700.00 | 56,200.00 | 60,600.00 | 60,600.00 | 380,153 |
| 2026-08-18 | 64,000.00 | 66,700.00 | 58,100.00 | 58,900.00 | 58,900.00 | 574,596 |
| 2026-08-14 | 58,400.00 | 63,000.00 | 56,300.00 | 61,300.00 | 61,300.00 | 1,071,213 |
| 2026-08-13 | 57,100.00 | 58,200.00 | 55,600.00 | 56,500.00 | 56,500.00 | 209,161 |
| 2026-08-12 | 55,300.00 | 57,500.00 | 53,100.00 | 56,500.00 | 56,500.00 | 263,420 |
| 2026-08-11 | 55,500.00 | 58,400.00 | 54,000.00 | 54,600.00 | 54,600.00 | 335,228 |
| 2026-08-10 | 52,200.00 | 56,500.00 | 50,900.00 | 56,100.00 | 56,100.00 | 477,507 |
| 2026-08-07 | 52,200.00 | 52,700.00 | 48,150.00 | 49,900.00 | 49,900.00 | 277,922 |
| 2026-08-06 | 50,700.00 | 54,500.00 | 49,950.00 | 53,100.00 | 53,100.00 | 437,856 |
| 2026-08-05 | 51,000.00 | 52,800.00 | 48,800.00 | 50,500.00 | 50,500.00 | 464,583 |
| 2026-08-04 | 43,100.00 | 51,100.00 | 43,100.00 | 49,850.00 | 49,850.00 | 623,133 |
| 2026-08-03 | 39,950.00 | 43,750.00 | 39,400.00 | 42,650.00 | 42,650.00 | 204,643 |
| 2026-07-31 | 36,900.00 | 40,900.00 | 36,900.00 | 40,300.00 | 40,300.00 | 242,284 |
| 2026-07-30 | 33,150.00 | 37,700.00 | 33,150.00 | 34,600.00 | 34,600.00 | 216,861 |
| 2026-07-29 | 40,200.00 | 40,650.00 | 33,450.00 | 35,950.00 | 35,950.00 | 351,093 |
| 2026-07-28 | 42,600.00 | 43,100.00 | 39,400.00 | 39,850.00 | 39,850.00 | 149,436 |
| 2026-07-27 | 45,700.00 | 45,800.00 | 43,200.00 | 44,400.00 | 44,400.00 | 147,111 |
| 2026-07-24 | 46,050.00 | 47,400.00 | 44,550.00 | 44,800.00 | 44,800.00 | 140,678 |
| 2026-07-23 | 43,650.00 | 47,450.00 | 43,150.00 | 47,100.00 | 47,100.00 | 230,340 |
| 2026-07-22 | 41,850.00 | 45,000.00 | 41,800.00 | 42,950.00 | 42,950.00 | 328,004 |
Page 1 of 21 · 1,223 trading daysOlder →
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.