TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,321.00 | 1,360.00 | 1,321.00 | 1,357.00 | 1,276.54 | 17,757 |
| 2024-07-24 | 1,351.00 | 1,359.00 | 1,340.00 | 1,353.00 | 1,272.78 | 11,823 |
| 2024-07-23 | 1,355.00 | 1,362.00 | 1,333.00 | 1,353.00 | 1,272.78 | 21,281 |
| 2024-07-22 | 1,355.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,274.66 | 10,060 |
| 2024-07-19 | 1,370.00 | 1,377.00 | 1,331.00 | 1,355.00 | 1,274.66 | 52,118 |
| 2024-07-18 | 1,383.00 | 1,383.00 | 1,343.00 | 1,377.00 | 1,295.36 | 51,334 |
| 2024-07-17 | 1,414.00 | 1,414.00 | 1,353.00 | 1,389.00 | 1,306.64 | 69,530 |
| 2024-07-16 | 1,413.00 | 1,422.00 | 1,405.00 | 1,415.00 | 1,331.10 | 12,171 |
| 2024-07-15 | 1,465.00 | 1,465.00 | 1,413.00 | 1,426.00 | 1,341.45 | 11,760 |
| 2024-07-12 | 1,435.00 | 1,450.00 | 1,425.00 | 1,449.00 | 1,363.09 | 9,850 |
| 2024-07-11 | 1,456.00 | 1,465.00 | 1,442.00 | 1,450.00 | 1,364.03 | 10,157 |
| 2024-07-10 | 1,426.00 | 1,493.00 | 1,400.00 | 1,470.00 | 1,382.84 | 24,948 |
| 2024-07-09 | 1,394.00 | 1,480.00 | 1,374.00 | 1,436.00 | 1,350.86 | 26,224 |
| 2024-07-08 | 1,392.00 | 1,394.00 | 1,386.00 | 1,394.00 | 1,311.35 | 32,912 |
| 2024-07-05 | 1,392.00 | 1,408.00 | 1,389.00 | 1,394.00 | 1,311.35 | 19,481 |
| 2024-07-04 | 1,425.00 | 1,430.00 | 1,411.00 | 1,411.00 | 1,327.34 | 23,726 |
| 2024-07-03 | 1,432.00 | 1,450.00 | 1,432.00 | 1,442.00 | 1,356.50 | 17,765 |
| 2024-07-02 | 1,463.00 | 1,463.00 | 1,440.00 | 1,453.00 | 1,366.85 | 30,017 |
| 2024-07-01 | 1,484.00 | 1,484.00 | 1,432.00 | 1,463.00 | 1,376.26 | 23,991 |
| 2024-06-28 | 1,464.00 | 1,484.00 | 1,450.00 | 1,484.00 | 1,396.01 | 36,463 |
| 2024-06-27 | 1,489.00 | 1,489.00 | 1,470.00 | 1,477.00 | 1,389.43 | 17,575 |
| 2024-06-26 | 1,462.00 | 1,504.00 | 1,450.00 | 1,489.00 | 1,400.72 | 32,525 |
| 2024-06-25 | 1,440.00 | 1,477.00 | 1,434.00 | 1,462.00 | 1,375.32 | 53,522 |
| 2024-06-24 | 1,465.00 | 1,475.00 | 1,452.00 | 1,474.00 | 1,386.61 | 23,398 |
| 2024-06-21 | 1,459.00 | 1,479.00 | 1,453.00 | 1,471.00 | 1,383.78 | 14,821 |
| 2024-06-20 | 1,465.00 | 1,479.00 | 1,453.00 | 1,459.00 | 1,372.49 | 32,182 |
| 2024-06-19 | 1,493.00 | 1,497.00 | 1,463.00 | 1,479.00 | 1,391.31 | 63,644 |
| 2024-06-18 | 1,501.00 | 1,510.00 | 1,481.00 | 1,496.00 | 1,407.30 | 42,698 |
| 2024-06-17 | 1,501.00 | 1,521.00 | 1,483.00 | 1,518.00 | 1,428.00 | 60,430 |
| 2024-06-14 | 1,530.00 | 1,530.00 | 1,509.00 | 1,523.00 | 1,432.70 | 35,002 |
| 2024-06-13 | 1,535.00 | 1,539.00 | 1,509.00 | 1,532.00 | 1,441.17 | 37,127 |
| 2024-06-12 | 1,517.00 | 1,540.00 | 1,502.00 | 1,530.00 | 1,439.28 | 28,329 |
| 2024-06-11 | 1,522.00 | 1,539.00 | 1,515.00 | 1,517.00 | 1,427.06 | 44,754 |
| 2024-06-10 | 1,549.00 | 1,550.00 | 1,531.00 | 1,540.00 | 1,448.69 | 44,993 |
| 2024-06-07 | 1,558.00 | 1,561.00 | 1,529.00 | 1,557.00 | 1,464.68 | 83,567 |
| 2024-06-05 | 1,600.00 | 1,758.00 | 1,547.00 | 1,558.00 | 1,465.62 | 470,094 |
| 2024-06-04 | 1,572.00 | 1,572.00 | 1,520.00 | 1,568.00 | 1,475.03 | 202,927 |
| 2024-06-03 | 1,585.00 | 1,585.00 | 1,530.00 | 1,574.00 | 1,480.68 | 323,142 |
| 2024-05-31 | 1,595.00 | 1,607.00 | 1,570.00 | 1,588.00 | 1,493.85 | 47,017 |
| 2024-05-30 | 1,575.00 | 1,598.00 | 1,566.00 | 1,597.00 | 1,502.31 | 34,733 |
| 2024-05-29 | 1,595.00 | 1,595.00 | 1,567.00 | 1,591.00 | 1,496.67 | 36,677 |
| 2024-05-28 | 1,592.00 | 1,605.00 | 1,563.00 | 1,595.00 | 1,500.43 | 45,439 |
| 2024-05-27 | 1,590.00 | 1,597.00 | 1,578.00 | 1,590.00 | 1,495.73 | 58,052 |
| 2024-05-24 | 1,618.00 | 1,618.00 | 1,583.00 | 1,594.00 | 1,499.49 | 75,574 |
| 2024-05-23 | 1,629.00 | 1,642.00 | 1,605.00 | 1,629.00 | 1,532.42 | 47,048 |
| 2024-05-22 | 1,619.00 | 1,642.00 | 1,603.00 | 1,642.00 | 1,544.64 | 97,751 |
| 2024-05-21 | 1,635.00 | 1,642.00 | 1,581.00 | 1,636.00 | 1,539.00 | 75,476 |
| 2024-05-20 | 1,694.00 | 1,694.00 | 1,641.00 | 1,651.00 | 1,553.11 | 85,476 |
| 2024-05-17 | 1,720.00 | 1,733.00 | 1,681.00 | 1,694.00 | 1,593.56 | 108,901 |
| 2024-05-16 | 1,803.00 | 1,803.00 | 1,741.00 | 1,776.00 | 1,670.70 | 49,294 |
| 2024-05-14 | 1,781.00 | 1,795.00 | 1,758.00 | 1,794.00 | 1,687.63 | 52,603 |
| 2024-05-13 | 1,818.00 | 1,838.00 | 1,768.00 | 1,782.00 | 1,676.34 | 73,356 |
| 2024-05-10 | 1,809.00 | 1,837.00 | 1,809.00 | 1,835.00 | 1,726.20 | 19,086 |
| 2024-05-09 | 1,820.00 | 1,839.00 | 1,820.00 | 1,827.00 | 1,718.68 | 18,080 |
| 2024-05-08 | 1,820.00 | 1,820.00 | 1,785.00 | 1,820.00 | 1,712.09 | 19,461 |
| 2024-05-07 | 1,820.00 | 1,820.00 | 1,792.00 | 1,811.00 | 1,703.62 | 48,094 |
| 2024-05-03 | 1,822.00 | 1,830.00 | 1,814.00 | 1,821.00 | 1,713.03 | 23,346 |
| 2024-05-02 | 1,819.00 | 1,837.00 | 1,809.00 | 1,822.00 | 1,713.97 | 120,253 |
| 2024-04-30 | 1,789.00 | 1,830.00 | 1,764.00 | 1,819.00 | 1,711.15 | 81,926 |
| 2024-04-29 | 1,798.00 | 1,820.00 | 1,781.00 | 1,781.00 | 1,675.40 | 49,670 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 50.0000 KRW |
| 2025-02-27 | 40.0000 KRW |
| 2024-02-28 | 50.0000 KRW |
| 2023-03-30 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.