TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,740.00 | 1,755.00 | 1,670.00 | 1,680.00 | 1,494.17 | 29,517 |
| 2022-10-07 | 1,835.00 | 1,860.00 | 1,755.00 | 1,755.00 | 1,560.87 | 56,794 |
| 2022-10-06 | 1,715.00 | 1,795.00 | 1,715.00 | 1,775.00 | 1,578.66 | 35,826 |
| 2022-10-05 | 1,740.00 | 1,785.00 | 1,715.00 | 1,715.00 | 1,525.30 | 54,013 |
| 2022-10-04 | 1,675.00 | 1,775.00 | 1,650.00 | 1,725.00 | 1,534.19 | 37,128 |
| 2022-10-03 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,503.06 | 0 |
| 2022-09-30 | 1,645.00 | 1,725.00 | 1,610.00 | 1,690.00 | 1,503.06 | 39,185 |
| 2022-09-29 | 1,730.00 | 1,840.00 | 1,710.00 | 1,710.00 | 1,520.85 | 62,462 |
| 2022-09-28 | 1,790.00 | 2,180.00 | 1,675.00 | 1,760.00 | 1,565.32 | 849,229 |
| 2022-09-27 | 1,820.00 | 1,865.00 | 1,785.00 | 1,790.00 | 1,592.00 | 46,030 |
| 2022-09-26 | 1,930.00 | 1,935.00 | 1,800.00 | 1,825.00 | 1,623.13 | 70,265 |
| 2022-09-23 | 2,000.00 | 2,035.00 | 1,930.00 | 1,965.00 | 1,747.65 | 24,662 |
| 2022-09-22 | 1,905.00 | 2,095.00 | 1,900.00 | 2,000.00 | 1,778.77 | 56,281 |
| 2022-09-21 | 1,965.00 | 1,965.00 | 1,915.00 | 1,925.00 | 1,712.07 | 16,540 |
| 2022-09-20 | 1,995.00 | 2,015.00 | 1,940.00 | 1,965.00 | 1,747.65 | 41,651 |
| 2022-09-19 | 2,035.00 | 2,035.00 | 1,965.00 | 2,020.00 | 1,796.56 | 40,147 |
| 2022-09-16 | 1,965.00 | 2,070.00 | 1,930.00 | 2,055.00 | 1,827.69 | 110,111 |
| 2022-09-15 | 2,025.00 | 2,040.00 | 1,955.00 | 1,985.00 | 1,765.43 | 56,132 |
| 2022-09-14 | 1,990.00 | 2,030.00 | 1,975.00 | 2,025.00 | 1,801.01 | 16,576 |
| 2022-09-13 | 1,925.00 | 2,040.00 | 1,925.00 | 2,015.00 | 1,792.12 | 20,861 |
| 2022-09-08 | 1,930.00 | 1,930.00 | 1,875.00 | 1,925.00 | 1,712.07 | 12,211 |
| 2022-09-07 | 2,005.00 | 2,005.00 | 1,930.00 | 1,930.00 | 1,716.52 | 24,729 |
| 2022-09-06 | 1,930.00 | 1,990.00 | 1,930.00 | 1,990.00 | 1,769.88 | 18,808 |
| 2022-09-05 | 1,975.00 | 2,005.00 | 1,900.00 | 1,950.00 | 1,734.31 | 40,105 |
| 2022-09-02 | 1,955.00 | 1,995.00 | 1,930.00 | 1,995.00 | 1,774.33 | 39,910 |
| 2022-09-01 | 1,995.00 | 2,020.00 | 1,915.00 | 1,975.00 | 1,756.54 | 53,293 |
| 2022-08-31 | 1,895.00 | 2,000.00 | 1,895.00 | 1,995.00 | 1,774.33 | 42,552 |
| 2022-08-30 | 1,910.00 | 1,910.00 | 1,865.00 | 1,895.00 | 1,685.39 | 26,845 |
| 2022-08-29 | 1,950.00 | 1,970.00 | 1,930.00 | 1,930.00 | 1,716.52 | 36,137 |
| 2022-08-26 | 1,935.00 | 2,025.00 | 1,935.00 | 1,950.00 | 1,734.31 | 36,844 |
| 2022-08-25 | 1,935.00 | 1,970.00 | 1,915.00 | 1,915.00 | 1,703.18 | 22,194 |
| 2022-08-24 | 1,860.00 | 1,920.00 | 1,860.00 | 1,915.00 | 1,703.18 | 29,405 |
| 2022-08-23 | 1,900.00 | 1,915.00 | 1,830.00 | 1,910.00 | 1,698.73 | 35,214 |
| 2022-08-22 | 1,985.00 | 1,985.00 | 1,885.00 | 1,915.00 | 1,703.18 | 39,493 |
| 2022-08-19 | 1,990.00 | 2,015.00 | 1,950.00 | 2,000.00 | 1,778.77 | 35,417 |
| 2022-08-18 | 1,985.00 | 2,070.00 | 1,930.00 | 1,990.00 | 1,769.88 | 75,628 |
| 2022-08-17 | 1,955.00 | 2,030.00 | 1,955.00 | 1,995.00 | 1,774.33 | 79,830 |
| 2022-08-16 | 2,010.00 | 2,030.00 | 1,920.00 | 1,955.00 | 1,738.75 | 58,403 |
| 2022-08-12 | 2,000.00 | 2,020.00 | 1,975.00 | 2,010.00 | 1,787.67 | 13,923 |
| 2022-08-11 | 1,985.00 | 2,055.00 | 1,965.00 | 2,000.00 | 1,778.77 | 58,577 |
| 2022-08-10 | 2,040.00 | 2,040.00 | 1,955.00 | 1,985.00 | 1,765.43 | 18,719 |
| 2022-08-09 | 2,055.00 | 2,055.00 | 2,020.00 | 2,040.00 | 1,814.35 | 10,722 |
| 2022-08-08 | 2,030.00 | 2,055.00 | 2,010.00 | 2,055.00 | 1,827.69 | 24,908 |
| 2022-08-05 | 2,030.00 | 2,035.00 | 1,980.00 | 2,020.00 | 1,796.56 | 32,991 |
| 2022-08-04 | 2,020.00 | 2,065.00 | 2,000.00 | 2,020.00 | 1,796.56 | 44,202 |
| 2022-08-03 | 2,010.00 | 2,030.00 | 1,980.00 | 2,020.00 | 1,796.56 | 23,193 |
| 2022-08-02 | 2,030.00 | 2,030.00 | 1,970.00 | 2,020.00 | 1,796.56 | 34,866 |
| 2022-08-01 | 1,990.00 | 2,030.00 | 1,975.00 | 2,030.00 | 1,805.46 | 48,243 |
| 2022-07-29 | 2,010.00 | 2,010.00 | 1,960.00 | 1,990.00 | 1,769.88 | 102,459 |
| 2022-07-28 | 1,875.00 | 2,215.00 | 1,875.00 | 1,985.00 | 1,765.43 | 1,359,749 |
| 2022-07-27 | 1,890.00 | 1,890.00 | 1,850.00 | 1,860.00 | 1,654.26 | 13,977 |
| 2022-07-26 | 1,910.00 | 1,925.00 | 1,880.00 | 1,890.00 | 1,680.94 | 12,469 |
| 2022-07-25 | 1,845.00 | 1,910.00 | 1,845.00 | 1,910.00 | 1,698.73 | 17,294 |
| 2022-07-22 | 1,885.00 | 1,890.00 | 1,870.00 | 1,880.00 | 1,672.05 | 3,584 |
| 2022-07-21 | 1,900.00 | 1,905.00 | 1,870.00 | 1,900.00 | 1,689.84 | 18,112 |
| 2022-07-20 | 1,935.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,689.84 | 23,186 |
| 2022-07-19 | 1,980.00 | 1,980.00 | 1,920.00 | 1,935.00 | 1,720.96 | 12,019 |
| 2022-07-18 | 1,980.00 | 2,020.00 | 1,950.00 | 1,980.00 | 1,760.99 | 7,309 |
| 2022-07-15 | 1,905.00 | 1,980.00 | 1,870.00 | 1,980.00 | 1,760.99 | 22,920 |
| 2022-07-14 | 1,940.00 | 1,940.00 | 1,870.00 | 1,920.00 | 1,707.62 | 23,593 |
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.