TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-02 | 1,630.00 | 1,645.00 | 1,560.00 | 1,645.00 | 1,463.04 | 68,899 |
| 2022-12-29 | 1,685.00 | 1,695.00 | 1,605.00 | 1,640.00 | 1,458.59 | 70,539 |
| 2022-12-28 | 1,750.00 | 1,750.00 | 1,675.00 | 1,720.00 | 1,529.75 | 36,246 |
| 2022-12-27 | 1,740.00 | 1,770.00 | 1,720.00 | 1,750.00 | 1,556.43 | 34,426 |
| 2022-12-26 | 1,705.00 | 1,745.00 | 1,690.00 | 1,745.00 | 1,551.98 | 32,350 |
| 2022-12-23 | 1,725.00 | 1,750.00 | 1,670.00 | 1,750.00 | 1,556.43 | 40,939 |
| 2022-12-22 | 1,720.00 | 1,760.00 | 1,705.00 | 1,725.00 | 1,534.19 | 64,360 |
| 2022-12-21 | 1,740.00 | 1,745.00 | 1,700.00 | 1,720.00 | 1,529.75 | 27,191 |
| 2022-12-20 | 1,765.00 | 1,775.00 | 1,695.00 | 1,760.00 | 1,565.32 | 77,370 |
| 2022-12-19 | 1,765.00 | 1,790.00 | 1,750.00 | 1,775.00 | 1,578.66 | 22,761 |
| 2022-12-16 | 1,770.00 | 1,790.00 | 1,735.00 | 1,790.00 | 1,592.00 | 68,805 |
| 2022-12-15 | 1,825.00 | 1,825.00 | 1,790.00 | 1,790.00 | 1,592.00 | 53,552 |
| 2022-12-14 | 1,830.00 | 1,830.00 | 1,790.00 | 1,830.00 | 1,627.58 | 60,825 |
| 2022-12-13 | 1,860.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,627.58 | 41,707 |
| 2022-12-12 | 1,865.00 | 1,920.00 | 1,835.00 | 1,890.00 | 1,680.94 | 44,239 |
| 2022-12-09 | 1,830.00 | 1,865.00 | 1,815.00 | 1,865.00 | 1,658.71 | 27,684 |
| 2022-12-08 | 1,850.00 | 1,925.00 | 1,830.00 | 1,830.00 | 1,627.58 | 44,254 |
| 2022-12-07 | 1,820.00 | 1,910.00 | 1,800.00 | 1,850.00 | 1,645.37 | 67,237 |
| 2022-12-06 | 1,985.00 | 1,990.00 | 1,835.00 | 1,835.00 | 1,632.03 | 70,747 |
| 2022-12-05 | 1,990.00 | 2,030.00 | 1,970.00 | 1,990.00 | 1,769.88 | 50,446 |
| 2022-12-02 | 1,965.00 | 2,050.00 | 1,940.00 | 1,990.00 | 1,769.88 | 114,998 |
| 2022-12-01 | 1,955.00 | 1,990.00 | 1,925.00 | 1,970.00 | 1,752.09 | 68,530 |
| 2022-11-30 | 1,905.00 | 1,975.00 | 1,875.00 | 1,955.00 | 1,738.75 | 160,570 |
| 2022-11-29 | 1,910.00 | 1,930.00 | 1,840.00 | 1,925.00 | 1,712.07 | 39,476 |
| 2022-11-28 | 1,870.00 | 1,950.00 | 1,810.00 | 1,935.00 | 1,720.96 | 65,930 |
| 2022-11-27 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,663.15 | 0 |
| 2022-11-25 | 1,895.00 | 1,915.00 | 1,850.00 | 1,870.00 | 1,663.15 | 44,222 |
| 2022-11-24 | 1,805.00 | 1,925.00 | 1,800.00 | 1,895.00 | 1,685.39 | 69,027 |
| 2022-11-23 | 1,805.00 | 1,805.00 | 1,745.00 | 1,800.00 | 1,600.90 | 68,516 |
| 2022-11-22 | 1,820.00 | 1,840.00 | 1,790.00 | 1,805.00 | 1,605.34 | 43,029 |
| 2022-11-21 | 1,865.00 | 1,885.00 | 1,800.00 | 1,860.00 | 1,654.26 | 54,248 |
| 2022-11-20 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,658.71 | 0 |
| 2022-11-18 | 1,855.00 | 1,900.00 | 1,835.00 | 1,865.00 | 1,658.71 | 59,997 |
| 2022-11-17 | 1,860.00 | 1,875.00 | 1,820.00 | 1,855.00 | 1,649.81 | 60,213 |
| 2022-11-16 | 1,750.00 | 1,880.00 | 1,745.00 | 1,860.00 | 1,654.26 | 211,745 |
| 2022-11-15 | 1,740.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,538.64 | 91,045 |
| 2022-11-14 | 1,775.00 | 1,815.00 | 1,715.00 | 1,740.00 | 1,547.53 | 70,873 |
| 2022-11-11 | 1,750.00 | 1,810.00 | 1,750.00 | 1,775.00 | 1,578.66 | 104,908 |
| 2022-11-10 | 1,730.00 | 1,735.00 | 1,700.00 | 1,730.00 | 1,538.64 | 11,962 |
| 2022-11-09 | 1,720.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,538.64 | 12,235 |
| 2022-11-08 | 1,730.00 | 1,745.00 | 1,705.00 | 1,730.00 | 1,538.64 | 26,340 |
| 2022-11-07 | 1,680.00 | 1,785.00 | 1,665.00 | 1,705.00 | 1,516.41 | 51,213 |
| 2022-11-04 | 1,700.00 | 1,710.00 | 1,660.00 | 1,665.00 | 1,480.83 | 50,626 |
| 2022-11-03 | 1,695.00 | 1,725.00 | 1,685.00 | 1,715.00 | 1,525.30 | 14,542 |
| 2022-11-02 | 1,735.00 | 1,755.00 | 1,715.00 | 1,715.00 | 1,525.30 | 29,018 |
| 2022-11-01 | 1,760.00 | 1,780.00 | 1,725.00 | 1,730.00 | 1,538.64 | 25,122 |
| 2022-10-31 | 1,745.00 | 1,775.00 | 1,710.00 | 1,710.00 | 1,520.85 | 42,285 |
| 2022-10-28 | 1,780.00 | 1,810.00 | 1,720.00 | 1,740.00 | 1,547.53 | 40,505 |
| 2022-10-27 | 1,670.00 | 1,795.00 | 1,670.00 | 1,780.00 | 1,583.11 | 78,409 |
| 2022-10-26 | 1,655.00 | 1,750.00 | 1,655.00 | 1,670.00 | 1,485.28 | 42,146 |
| 2022-10-25 | 1,695.00 | 1,720.00 | 1,640.00 | 1,650.00 | 1,467.49 | 21,830 |
| 2022-10-24 | 1,700.00 | 1,805.00 | 1,640.00 | 1,640.00 | 1,458.59 | 28,744 |
| 2022-10-21 | 1,675.00 | 1,710.00 | 1,670.00 | 1,700.00 | 1,511.96 | 18,589 |
| 2022-10-20 | 1,695.00 | 1,780.00 | 1,690.00 | 1,690.00 | 1,503.06 | 35,455 |
| 2022-10-19 | 1,720.00 | 1,755.00 | 1,705.00 | 1,710.00 | 1,520.85 | 45,762 |
| 2022-10-18 | 1,655.00 | 1,935.00 | 1,655.00 | 1,720.00 | 1,529.75 | 618,837 |
| 2022-10-17 | 1,625.00 | 1,680.00 | 1,625.00 | 1,650.00 | 1,467.49 | 13,152 |
| 2022-10-14 | 1,595.00 | 1,690.00 | 1,595.00 | 1,625.00 | 1,445.25 | 21,134 |
| 2022-10-13 | 1,640.00 | 1,640.00 | 1,570.00 | 1,595.00 | 1,418.57 | 31,359 |
| 2022-10-12 | 1,635.00 | 1,665.00 | 1,630.00 | 1,640.00 | 1,458.59 | 38,232 |
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.