TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 1,773.00 | 1,873.00 | 1,746.00 | 1,834.00 | 1,631.14 | 67,946 |
| 2023-03-23 | 1,813.00 | 1,813.00 | 1,735.00 | 1,776.00 | 1,579.55 | 67,722 |
| 2023-03-22 | 1,853.00 | 1,882.00 | 1,808.00 | 1,813.00 | 1,612.46 | 36,259 |
| 2023-03-21 | 1,799.00 | 1,895.00 | 1,799.00 | 1,853.00 | 1,648.03 | 132,032 |
| 2023-03-20 | 1,680.00 | 1,810.00 | 1,677.00 | 1,799.00 | 1,600.01 | 150,879 |
| 2023-03-17 | 1,683.00 | 1,703.00 | 1,673.00 | 1,680.00 | 1,494.17 | 100,114 |
| 2023-03-16 | 1,754.00 | 1,767.00 | 1,642.00 | 1,680.00 | 1,494.17 | 112,326 |
| 2023-03-15 | 1,780.00 | 1,793.00 | 1,750.00 | 1,750.00 | 1,556.43 | 54,638 |
| 2023-03-14 | 1,804.00 | 1,819.00 | 1,770.00 | 1,780.00 | 1,583.11 | 41,426 |
| 2023-03-13 | 1,852.00 | 1,852.00 | 1,752.00 | 1,819.00 | 1,617.80 | 76,315 |
| 2023-03-10 | 1,850.00 | 1,899.00 | 1,830.00 | 1,855.00 | 1,649.81 | 42,150 |
| 2023-03-09 | 1,842.00 | 1,920.00 | 1,842.00 | 1,872.00 | 1,664.93 | 58,868 |
| 2023-03-08 | 1,862.00 | 1,920.00 | 1,842.00 | 1,871.00 | 1,664.04 | 58,330 |
| 2023-03-07 | 1,837.00 | 1,910.00 | 1,836.00 | 1,864.00 | 1,657.82 | 90,913 |
| 2023-03-06 | 1,850.00 | 1,869.00 | 1,829.00 | 1,837.00 | 1,633.80 | 31,006 |
| 2023-03-03 | 1,919.00 | 1,919.00 | 1,840.00 | 1,847.00 | 1,642.70 | 76,831 |
| 2023-03-02 | 1,824.00 | 1,914.00 | 1,806.00 | 1,867.00 | 1,660.49 | 198,504 |
| 2023-03-01 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,606.23 | 0 |
| 2023-02-28 | 1,802.00 | 1,821.00 | 1,786.00 | 1,806.00 | 1,606.23 | 56,865 |
| 2023-02-27 | 1,790.00 | 1,806.00 | 1,779.00 | 1,804.00 | 1,604.45 | 40,997 |
| 2023-02-24 | 1,830.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,592.00 | 40,679 |
| 2023-02-23 | 1,771.00 | 1,840.00 | 1,771.00 | 1,811.00 | 1,610.68 | 45,986 |
| 2023-02-22 | 1,807.00 | 1,827.00 | 1,788.00 | 1,788.00 | 1,590.22 | 61,143 |
| 2023-02-21 | 1,796.00 | 1,828.00 | 1,795.00 | 1,806.00 | 1,606.23 | 62,361 |
| 2023-02-20 | 1,801.00 | 1,835.00 | 1,788.00 | 1,795.00 | 1,596.45 | 45,383 |
| 2023-02-19 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,601.79 | 0 |
| 2023-02-17 | 1,786.00 | 1,802.00 | 1,780.00 | 1,801.00 | 1,601.79 | 550 |
| 2023-02-16 | 1,777.00 | 1,794.00 | 1,775.00 | 1,790.00 | 1,592.00 | 42,935 |
| 2023-02-15 | 1,830.00 | 1,840.00 | 1,794.00 | 1,794.00 | 1,595.56 | 47,570 |
| 2023-02-14 | 1,810.00 | 1,830.00 | 1,802.00 | 1,830.00 | 1,627.58 | 69 |
| 2023-02-13 | 1,834.00 | 1,834.00 | 1,810.00 | 1,810.00 | 1,609.79 | 206 |
| 2023-02-12 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,647.15 | 0 |
| 2023-02-10 | 1,854.00 | 1,862.00 | 1,810.00 | 1,852.00 | 1,647.15 | 221 |
| 2023-02-09 | 1,867.00 | 1,976.00 | 1,847.00 | 1,976.00 | 1,757.43 | 39,451 |
| 2023-02-08 | 1,895.00 | 1,909.00 | 1,861.00 | 1,875.00 | 1,667.60 | 116,380 |
| 2023-02-07 | 1,830.00 | 1,912.00 | 1,816.00 | 1,876.00 | 1,668.49 | 4,910 |
| 2023-02-06 | 1,820.00 | 1,875.00 | 1,761.00 | 1,854.00 | 1,648.92 | 739 |
| 2023-02-03 | 1,840.00 | 1,845.00 | 1,795.00 | 1,802.00 | 1,602.68 | 180 |
| 2023-02-02 | 1,737.00 | 1,878.00 | 1,737.00 | 1,878.00 | 1,670.27 | 1,045 |
| 2023-02-01 | 1,734.00 | 1,749.00 | 1,704.00 | 1,726.00 | 1,535.08 | 730 |
| 2023-01-31 | 1,769.00 | 1,779.00 | 1,715.00 | 1,734.00 | 1,542.20 | 128 |
| 2023-01-30 | 1,815.00 | 1,830.00 | 1,742.00 | 1,769.00 | 1,573.33 | 93 |
| 2023-01-27 | 1,780.00 | 1,814.00 | 1,779.00 | 1,779.00 | 1,582.22 | 76,107 |
| 2023-01-26 | 1,769.00 | 1,809.00 | 1,769.00 | 1,775.00 | 1,578.66 | 69,774 |
| 2023-01-25 | 1,750.00 | 1,778.00 | 1,727.00 | 1,746.00 | 1,552.87 | 103,482 |
| 2023-01-20 | 1,735.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,556.43 | 59,921 |
| 2023-01-19 | 1,710.00 | 1,735.00 | 1,675.00 | 1,735.00 | 1,543.09 | 62,279 |
| 2023-01-18 | 1,745.00 | 1,755.00 | 1,650.00 | 1,715.00 | 1,525.30 | 165,893 |
| 2023-01-17 | 1,765.00 | 1,790.00 | 1,745.00 | 1,755.00 | 1,560.87 | 55,719 |
| 2023-01-16 | 1,760.00 | 1,770.00 | 1,740.00 | 1,760.00 | 1,565.32 | 58,103 |
| 2023-01-13 | 1,795.00 | 1,825.00 | 1,740.00 | 1,740.00 | 1,547.53 | 107,442 |
| 2023-01-12 | 1,745.00 | 1,815.00 | 1,745.00 | 1,785.00 | 1,587.56 | 151,899 |
| 2023-01-11 | 1,745.00 | 1,755.00 | 1,700.00 | 1,745.00 | 1,551.98 | 158,554 |
| 2023-01-10 | 1,780.00 | 1,865.00 | 1,715.00 | 1,715.00 | 1,525.30 | 308,363 |
| 2023-01-09 | 1,830.00 | 1,830.00 | 1,745.00 | 1,775.00 | 1,578.66 | 216,940 |
| 2023-01-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,600.90 | 0 |
| 2023-01-06 | 1,730.00 | 2,025.00 | 1,660.00 | 1,800.00 | 1,600.90 | 2,247,713 |
| 2023-01-05 | 1,610.00 | 2,070.00 | 1,610.00 | 1,705.00 | 1,516.41 | 3,510,104 |
| 2023-01-04 | 1,580.00 | 1,605.00 | 1,545.00 | 1,600.00 | 1,423.02 | 58,927 |
| 2023-01-03 | 1,625.00 | 1,625.00 | 1,530.00 | 1,600.00 | 1,423.02 | 104,318 |
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.