TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 1,601.00 | 1,675.00 | 1,601.00 | 1,657.00 | 1,513.42 | 45,339 |
| 2024-01-31 | 1,671.00 | 1,671.00 | 1,661.00 | 1,665.00 | 1,520.72 | 16,795 |
| 2024-01-30 | 1,685.00 | 1,685.00 | 1,651.00 | 1,678.00 | 1,532.60 | 65,044 |
| 2024-01-29 | 1,700.00 | 1,708.00 | 1,670.00 | 1,691.00 | 1,544.47 | 12,717 |
| 2024-01-26 | 1,692.00 | 1,711.00 | 1,683.00 | 1,709.00 | 1,560.91 | 10,529 |
| 2024-01-25 | 1,708.00 | 1,708.00 | 1,683.00 | 1,706.00 | 1,558.17 | 13,973 |
| 2024-01-24 | 1,734.00 | 1,734.00 | 1,708.00 | 1,708.00 | 1,560.00 | 12,099 |
| 2024-01-23 | 1,694.00 | 1,740.00 | 1,694.00 | 1,734.00 | 1,583.74 | 21,628 |
| 2024-01-22 | 1,745.00 | 1,748.00 | 1,703.00 | 1,713.00 | 1,564.56 | 31,473 |
| 2024-01-19 | 1,727.00 | 1,750.00 | 1,718.00 | 1,745.00 | 1,593.79 | 13,529 |
| 2024-01-18 | 1,698.00 | 1,750.00 | 1,698.00 | 1,745.00 | 1,593.79 | 10,578 |
| 2024-01-17 | 1,740.00 | 1,750.00 | 1,702.00 | 1,720.00 | 1,570.96 | 21,019 |
| 2024-01-16 | 1,805.00 | 1,805.00 | 1,735.00 | 1,740.00 | 1,589.22 | 49,039 |
| 2024-01-15 | 1,762.00 | 1,821.00 | 1,762.00 | 1,821.00 | 1,663.20 | 10,443 |
| 2024-01-12 | 1,792.00 | 1,802.00 | 1,755.00 | 1,800.00 | 1,644.02 | 22,888 |
| 2024-01-11 | 1,725.00 | 1,810.00 | 1,681.00 | 1,810.00 | 1,653.16 | 56,469 |
| 2024-01-10 | 1,736.00 | 1,745.00 | 1,722.00 | 1,740.00 | 1,589.22 | 14,514 |
| 2024-01-09 | 1,736.00 | 1,748.00 | 1,736.00 | 1,747.00 | 1,595.62 | 9,117 |
| 2024-01-08 | 1,750.00 | 1,770.00 | 1,733.00 | 1,743.00 | 1,591.96 | 17,737 |
| 2024-01-05 | 1,714.00 | 1,798.00 | 1,714.00 | 1,768.00 | 1,614.80 | 41,601 |
| 2024-01-04 | 1,729.00 | 1,735.00 | 1,717.00 | 1,731.00 | 1,581.00 | 28,424 |
| 2024-01-03 | 1,727.00 | 1,737.00 | 1,718.00 | 1,729.00 | 1,579.18 | 42,174 |
| 2024-01-02 | 1,755.00 | 1,770.00 | 1,713.00 | 1,733.00 | 1,582.83 | 74,560 |
| 2023-12-28 | 1,774.00 | 1,785.00 | 1,760.00 | 1,773.00 | 1,619.36 | 58,080 |
| 2023-12-27 | 1,770.00 | 1,789.00 | 1,770.00 | 1,774.00 | 1,620.28 | 32,570 |
| 2023-12-26 | 1,778.00 | 1,780.00 | 1,756.00 | 1,780.00 | 1,625.76 | 46,493 |
| 2023-12-25 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,624.84 | 0 |
| 2023-12-22 | 1,756.00 | 1,793.00 | 1,713.00 | 1,779.00 | 1,624.84 | 84,444 |
| 2023-12-21 | 1,762.00 | 1,783.00 | 1,759.00 | 1,776.00 | 1,622.10 | 43,905 |
| 2023-12-20 | 1,798.00 | 1,810.00 | 1,792.00 | 1,792.00 | 1,636.72 | 28,848 |
| 2023-12-19 | 1,813.00 | 1,846.00 | 1,795.00 | 1,798.00 | 1,642.20 | 129,783 |
| 2023-12-18 | 1,867.00 | 1,920.00 | 1,802.00 | 1,850.00 | 1,689.69 | 253,600 |
| 2023-12-17 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 1,707.05 | 0 |
| 2023-12-15 | 1,772.00 | 1,880.00 | 1,720.00 | 1,869.00 | 1,707.05 | 136,364 |
| 2023-12-14 | 1,784.00 | 1,801.00 | 1,771.00 | 1,784.00 | 1,629.41 | 39,207 |
| 2023-12-13 | 1,780.00 | 1,785.00 | 1,771.00 | 1,785.00 | 1,630.32 | 17,507 |
| 2023-12-12 | 1,779.00 | 1,789.00 | 1,766.00 | 1,787.00 | 1,632.15 | 34,901 |
| 2023-12-11 | 1,779.00 | 1,781.00 | 1,770.00 | 1,780.00 | 1,625.76 | 29,704 |
| 2023-12-10 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,627.58 | 0 |
| 2023-12-08 | 1,765.00 | 1,782.00 | 1,756.00 | 1,782.00 | 1,627.58 | 34,345 |
| 2023-12-07 | 1,794.00 | 1,794.00 | 1,764.00 | 1,765.00 | 1,612.06 | 49,932 |
| 2023-12-06 | 1,772.00 | 1,794.00 | 1,768.00 | 1,794.00 | 1,638.54 | 42,183 |
| 2023-12-05 | 1,803.00 | 1,805.00 | 1,770.00 | 1,778.00 | 1,623.93 | 87,546 |
| 2023-12-04 | 1,885.00 | 1,894.00 | 1,750.00 | 1,815.00 | 1,657.72 | 176,994 |
| 2023-12-01 | 1,980.00 | 1,980.00 | 1,895.00 | 1,912.00 | 1,746.32 | 135,259 |
| 2023-11-30 | 1,936.00 | 1,993.00 | 1,901.00 | 1,987.00 | 1,814.82 | 100,035 |
| 2023-11-29 | 1,923.00 | 1,962.00 | 1,900.00 | 1,936.00 | 1,768.24 | 61,582 |
| 2023-11-28 | 2,025.00 | 2,025.00 | 1,900.00 | 1,923.00 | 1,756.37 | 103,872 |
| 2023-11-27 | 1,954.00 | 2,035.00 | 1,920.00 | 2,030.00 | 1,854.09 | 62,610 |
| 2023-11-26 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,784.68 | 0 |
| 2023-11-24 | 1,924.00 | 1,967.00 | 1,883.00 | 1,954.00 | 1,784.68 | 60,385 |
| 2023-11-23 | 1,916.00 | 1,928.00 | 1,871.00 | 1,920.00 | 1,753.63 | 64,551 |
| 2023-11-22 | 1,917.00 | 1,964.00 | 1,900.00 | 1,916.00 | 1,749.97 | 57,262 |
| 2023-11-21 | 1,860.00 | 1,921.00 | 1,860.00 | 1,917.00 | 1,750.89 | 67,598 |
| 2023-11-20 | 1,905.00 | 1,939.00 | 1,857.00 | 1,860.00 | 1,698.83 | 130,806 |
| 2023-11-19 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,739.93 | 0 |
| 2023-11-17 | 1,958.00 | 1,994.00 | 1,901.00 | 1,905.00 | 1,739.93 | 99,896 |
| 2023-11-16 | 1,928.00 | 1,993.00 | 1,928.00 | 1,958.00 | 1,788.33 | 182,975 |
| 2023-11-15 | 2,010.00 | 2,060.00 | 1,928.00 | 1,928.00 | 1,760.93 | 172,614 |
| 2023-11-14 | 2,000.00 | 2,055.00 | 1,998.00 | 2,010.00 | 1,835.83 | 74,180 |
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.