TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,823.00 | 1,825.00 | 1,771.00 | 1,798.00 | 1,691.39 | 31,742 |
| 2024-04-25 | 1,777.00 | 1,812.00 | 1,777.00 | 1,808.00 | 1,700.80 | 25,887 |
| 2024-04-24 | 1,763.00 | 1,809.00 | 1,745.00 | 1,775.00 | 1,669.76 | 41,289 |
| 2024-04-23 | 1,773.00 | 1,773.00 | 1,755.00 | 1,763.00 | 1,658.47 | 19,835 |
| 2024-04-22 | 1,782.00 | 1,789.00 | 1,754.00 | 1,773.00 | 1,667.88 | 30,205 |
| 2024-04-19 | 1,818.00 | 1,818.00 | 1,745.00 | 1,806.00 | 1,698.92 | 43,451 |
| 2024-04-18 | 1,740.00 | 1,829.00 | 1,740.00 | 1,813.00 | 1,705.51 | 40,093 |
| 2024-04-17 | 1,804.00 | 1,805.00 | 1,758.00 | 1,759.00 | 1,654.71 | 27,879 |
| 2024-04-16 | 1,803.00 | 1,819.00 | 1,803.00 | 1,805.00 | 1,697.98 | 30,265 |
| 2024-04-15 | 1,815.00 | 1,825.00 | 1,789.00 | 1,819.00 | 1,711.15 | 44,183 |
| 2024-04-12 | 1,809.00 | 1,840.00 | 1,781.00 | 1,797.00 | 1,690.45 | 24,619 |
| 2024-04-11 | 1,835.00 | 1,840.00 | 1,792.00 | 1,809.00 | 1,701.74 | 21,218 |
| 2024-04-09 | 1,824.00 | 1,854.00 | 1,799.00 | 1,835.00 | 1,726.20 | 36,336 |
| 2024-04-08 | 1,844.00 | 1,850.00 | 1,823.00 | 1,840.00 | 1,730.90 | 39,167 |
| 2024-04-05 | 1,824.00 | 1,845.00 | 1,750.00 | 1,844.00 | 1,734.67 | 51,684 |
| 2024-04-04 | 1,799.00 | 1,848.00 | 1,799.00 | 1,825.00 | 1,716.79 | 100,583 |
| 2024-04-03 | 1,770.00 | 1,813.00 | 1,762.00 | 1,799.00 | 1,692.34 | 109,961 |
| 2024-04-02 | 1,746.00 | 1,773.00 | 1,723.00 | 1,770.00 | 1,665.06 | 99,554 |
| 2024-04-01 | 1,715.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,618.02 | 76,687 |
| 2024-03-29 | 1,702.00 | 1,715.00 | 1,681.00 | 1,715.00 | 1,613.32 | 20,782 |
| 2024-03-28 | 1,720.00 | 1,720.00 | 1,685.00 | 1,711.00 | 1,609.55 | 9,642 |
| 2024-03-27 | 1,719.00 | 1,730.00 | 1,713.00 | 1,720.00 | 1,618.02 | 10,456 |
| 2024-03-26 | 1,690.00 | 1,727.00 | 1,665.00 | 1,719.00 | 1,617.08 | 52,760 |
| 2024-03-25 | 1,687.00 | 1,700.00 | 1,678.00 | 1,683.00 | 1,583.21 | 27,455 |
| 2024-03-22 | 1,638.00 | 1,690.00 | 1,638.00 | 1,687.00 | 1,586.98 | 53,194 |
| 2024-03-21 | 1,614.00 | 1,660.00 | 1,614.00 | 1,638.00 | 1,540.88 | 38,376 |
| 2024-03-20 | 1,620.00 | 1,620.00 | 1,601.00 | 1,613.00 | 1,517.36 | 23,628 |
| 2024-03-19 | 1,635.00 | 1,636.00 | 1,608.00 | 1,620.00 | 1,523.95 | 8,639 |
| 2024-03-18 | 1,660.00 | 1,669.00 | 1,626.00 | 1,637.00 | 1,539.94 | 19,364 |
| 2024-03-15 | 1,648.00 | 1,658.00 | 1,630.00 | 1,649.00 | 1,551.23 | 22,437 |
| 2024-03-14 | 1,646.00 | 1,652.00 | 1,636.00 | 1,648.00 | 1,550.29 | 6,583 |
| 2024-03-13 | 1,636.00 | 1,662.00 | 1,630.00 | 1,652.00 | 1,554.05 | 21,318 |
| 2024-03-12 | 1,623.00 | 1,652.00 | 1,617.00 | 1,652.00 | 1,554.05 | 18,437 |
| 2024-03-11 | 1,633.00 | 1,633.00 | 1,614.00 | 1,625.00 | 1,528.65 | 12,852 |
| 2024-03-08 | 1,644.00 | 1,651.00 | 1,613.00 | 1,634.00 | 1,537.12 | 16,972 |
| 2024-03-07 | 1,652.00 | 1,695.00 | 1,626.00 | 1,660.00 | 1,561.58 | 10,670 |
| 2024-03-06 | 1,668.00 | 1,668.00 | 1,626.00 | 1,652.00 | 1,554.05 | 24,705 |
| 2024-03-05 | 1,679.00 | 1,686.00 | 1,635.00 | 1,674.00 | 1,574.75 | 24,843 |
| 2024-03-04 | 1,693.00 | 1,757.00 | 1,650.00 | 1,652.00 | 1,554.05 | 76,231 |
| 2024-02-29 | 1,696.00 | 1,729.00 | 1,677.00 | 1,715.00 | 1,613.32 | 23,593 |
| 2024-02-28 | 1,717.00 | 1,718.00 | 1,676.00 | 1,694.00 | 1,593.56 | 36,015 |
| 2024-02-27 | 1,722.00 | 1,728.00 | 1,691.00 | 1,719.00 | 1,570.04 | 31,346 |
| 2024-02-26 | 1,708.00 | 1,735.00 | 1,708.00 | 1,725.00 | 1,575.52 | 17,919 |
| 2024-02-23 | 1,729.00 | 1,729.00 | 1,710.00 | 1,710.00 | 1,561.82 | 22,224 |
| 2024-02-22 | 1,724.00 | 1,739.00 | 1,705.00 | 1,729.00 | 1,579.18 | 22,793 |
| 2024-02-21 | 1,732.00 | 1,757.00 | 1,706.00 | 1,706.00 | 1,558.17 | 51,759 |
| 2024-02-20 | 1,765.00 | 1,765.00 | 1,710.00 | 1,732.00 | 1,581.92 | 34,687 |
| 2024-02-19 | 1,708.00 | 1,762.00 | 1,708.00 | 1,754.00 | 1,602.01 | 43,889 |
| 2024-02-18 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,560.00 | 0 |
| 2024-02-16 | 1,744.00 | 1,744.00 | 1,698.00 | 1,708.00 | 1,560.00 | 109,786 |
| 2024-02-15 | 1,608.00 | 1,729.00 | 1,608.00 | 1,624.00 | 1,483.28 | 128,952 |
| 2024-02-14 | 1,612.00 | 1,628.00 | 1,601.00 | 1,628.00 | 1,486.93 | 28,638 |
| 2024-02-13 | 1,613.00 | 1,641.00 | 1,608.00 | 1,613.00 | 1,473.23 | 46,767 |
| 2024-02-12 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,476.88 | 0 |
| 2024-02-08 | 1,613.00 | 1,635.00 | 1,596.00 | 1,617.00 | 1,476.88 | 31,843 |
| 2024-02-07 | 1,606.00 | 1,629.00 | 1,590.00 | 1,629.00 | 1,487.84 | 44,227 |
| 2024-02-06 | 1,621.00 | 1,644.00 | 1,610.00 | 1,613.00 | 1,473.23 | 20,447 |
| 2024-02-05 | 1,652.00 | 1,654.00 | 1,614.00 | 1,628.00 | 1,486.93 | 24,190 |
| 2024-02-04 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,508.85 | 0 |
| 2024-02-02 | 1,670.00 | 1,672.00 | 1,631.00 | 1,652.00 | 1,508.85 | 40,103 |
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.