TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 2,220.00 | 2,260.00 | 2,120.00 | 2,120.00 | 1,936.30 | 197,334 |
| 2023-08-27 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 1,972.83 | 0 |
| 2023-08-25 | 2,090.00 | 2,200.00 | 2,000.00 | 2,160.00 | 1,972.83 | 227,440 |
| 2023-08-24 | 2,060.00 | 2,130.00 | 2,055.00 | 2,090.00 | 1,908.90 | 76,955 |
| 2023-08-23 | 2,155.00 | 2,155.00 | 2,030.00 | 2,060.00 | 1,881.49 | 106,888 |
| 2023-08-22 | 1,946.00 | 2,240.00 | 1,946.00 | 2,155.00 | 1,968.26 | 492,646 |
| 2023-08-21 | 2,050.00 | 2,050.00 | 1,927.00 | 1,946.00 | 1,777.37 | 170,462 |
| 2023-08-20 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,872.36 | 0 |
| 2023-08-18 | 2,160.00 | 2,160.00 | 2,035.00 | 2,050.00 | 1,872.36 | 125,814 |
| 2023-08-17 | 2,160.00 | 2,190.00 | 2,015.00 | 2,160.00 | 1,972.83 | 213,979 |
| 2023-08-16 | 1,996.00 | 2,180.00 | 1,996.00 | 2,160.00 | 1,972.83 | 549,914 |
| 2023-08-15 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,823.04 | 0 |
| 2023-08-14 | 1,939.00 | 2,010.00 | 1,939.00 | 1,996.00 | 1,823.04 | 185,448 |
| 2023-08-11 | 1,879.00 | 1,969.00 | 1,879.00 | 1,968.00 | 1,797.47 | 328,702 |
| 2023-08-10 | 1,912.00 | 1,912.00 | 1,829.00 | 1,879.00 | 1,716.18 | 121,849 |
| 2023-08-09 | 1,758.00 | 1,930.00 | 1,716.00 | 1,912.00 | 1,746.32 | 300,769 |
| 2023-08-08 | 1,781.00 | 1,824.00 | 1,740.00 | 1,758.00 | 1,605.66 | 28,752 |
| 2023-08-07 | 1,784.00 | 1,794.00 | 1,747.00 | 1,779.00 | 1,624.84 | 30,790 |
| 2023-08-06 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,629.41 | 0 |
| 2023-08-04 | 1,749.00 | 1,786.00 | 1,749.00 | 1,784.00 | 1,629.41 | 20,354 |
| 2023-08-03 | 1,749.00 | 1,749.00 | 1,710.00 | 1,749.00 | 1,597.44 | 22,422 |
| 2023-08-02 | 1,788.00 | 1,788.00 | 1,736.00 | 1,749.00 | 1,597.44 | 35,900 |
| 2023-08-01 | 1,786.00 | 1,803.00 | 1,757.00 | 1,788.00 | 1,633.06 | 50,860 |
| 2023-07-31 | 1,724.00 | 1,782.00 | 1,700.00 | 1,782.00 | 1,627.58 | 30,391 |
| 2023-07-28 | 1,669.00 | 1,719.00 | 1,661.00 | 1,674.00 | 1,528.94 | 24,004 |
| 2023-07-27 | 1,621.00 | 1,669.00 | 1,530.00 | 1,669.00 | 1,524.38 | 48,076 |
| 2023-07-26 | 1,743.00 | 1,743.00 | 1,609.00 | 1,621.00 | 1,480.54 | 100,445 |
| 2023-07-25 | 1,776.00 | 1,776.00 | 1,715.00 | 1,748.00 | 1,596.53 | 44,252 |
| 2023-07-24 | 1,795.00 | 1,804.00 | 1,773.00 | 1,776.00 | 1,622.10 | 42,094 |
| 2023-07-23 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,654.98 | 0 |
| 2023-07-21 | 1,807.00 | 1,823.00 | 1,788.00 | 1,812.00 | 1,654.98 | 29,085 |
| 2023-07-20 | 1,846.00 | 1,846.00 | 1,803.00 | 1,827.00 | 1,668.68 | 31,270 |
| 2023-07-19 | 1,845.00 | 1,860.00 | 1,821.00 | 1,846.00 | 1,686.04 | 28,796 |
| 2023-07-18 | 1,854.00 | 1,854.00 | 1,832.00 | 1,845.00 | 1,685.13 | 35,098 |
| 2023-07-17 | 1,883.00 | 1,900.00 | 1,805.00 | 1,832.00 | 1,673.25 | 45,694 |
| 2023-07-16 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 1,719.83 | 0 |
| 2023-07-14 | 1,897.00 | 1,915.00 | 1,880.00 | 1,883.00 | 1,719.83 | 14,132 |
| 2023-07-13 | 1,882.00 | 1,904.00 | 1,880.00 | 1,897.00 | 1,732.62 | 21,487 |
| 2023-07-12 | 1,869.00 | 1,900.00 | 1,861.00 | 1,882.00 | 1,718.92 | 52,647 |
| 2023-07-11 | 1,810.00 | 1,861.00 | 1,805.00 | 1,861.00 | 1,699.74 | 40,011 |
| 2023-07-10 | 1,780.00 | 1,824.00 | 1,766.00 | 1,810.00 | 1,653.16 | 33,553 |
| 2023-07-09 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,633.06 | 0 |
| 2023-07-07 | 1,785.00 | 1,803.00 | 1,765.00 | 1,788.00 | 1,633.06 | 30,479 |
| 2023-07-06 | 1,868.00 | 1,911.00 | 1,811.00 | 1,813.00 | 1,655.90 | 59,890 |
| 2023-07-05 | 1,886.00 | 1,925.00 | 1,864.00 | 1,864.00 | 1,702.48 | 61,847 |
| 2023-07-04 | 1,889.00 | 1,894.00 | 1,857.00 | 1,882.00 | 1,718.92 | 81,616 |
| 2023-07-03 | 1,820.00 | 1,871.00 | 1,820.00 | 1,870.00 | 1,707.96 | 66,241 |
| 2023-07-02 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,654.07 | 0 |
| 2023-06-30 | 1,784.00 | 1,840.00 | 1,756.00 | 1,811.00 | 1,654.07 | 69,931 |
| 2023-06-29 | 1,808.00 | 1,826.00 | 1,781.00 | 1,793.00 | 1,637.63 | 45,827 |
| 2023-06-28 | 1,795.00 | 1,848.00 | 1,779.00 | 1,808.00 | 1,651.33 | 72,740 |
| 2023-06-27 | 1,775.00 | 1,801.00 | 1,772.00 | 1,795.00 | 1,639.46 | 59,763 |
| 2023-06-26 | 1,788.00 | 1,805.00 | 1,770.00 | 1,775.00 | 1,621.19 | 51,495 |
| 2023-06-23 | 1,825.00 | 1,825.00 | 1,800.00 | 1,807.00 | 1,650.42 | 70,065 |
| 2023-06-22 | 1,811.00 | 1,838.00 | 1,801.00 | 1,825.00 | 1,666.86 | 73,405 |
| 2023-06-21 | 1,852.00 | 1,866.00 | 1,810.00 | 1,848.00 | 1,687.87 | 51,674 |
| 2023-06-20 | 1,861.00 | 1,872.00 | 1,850.00 | 1,866.00 | 1,704.31 | 42,934 |
| 2023-06-19 | 1,892.00 | 1,892.00 | 1,856.00 | 1,878.00 | 1,715.27 | 42,043 |
| 2023-06-16 | 1,825.00 | 1,917.00 | 1,819.00 | 1,892.00 | 1,728.05 | 85,314 |
| 2023-06-15 | 1,811.00 | 1,847.00 | 1,803.00 | 1,825.00 | 1,666.86 | 59,789 |
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.