TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,870.00 | 1,940.00 | 1,870.00 | 1,940.00 | 1,725.41 | 26,349 |
| 2022-07-12 | 2,000.00 | 2,000.00 | 1,895.00 | 1,915.00 | 1,703.18 | 24,389 |
| 2022-07-11 | 1,980.00 | 2,010.00 | 1,920.00 | 2,000.00 | 1,778.77 | 19,058 |
| 2022-07-10 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,760.99 | 0 |
| 2022-07-08 | 1,970.00 | 2,070.00 | 1,945.00 | 1,980.00 | 1,760.99 | 18,899 |
| 2022-07-07 | 1,975.00 | 2,040.00 | 1,960.00 | 1,970.00 | 1,752.09 | 43,633 |
| 2022-07-06 | 1,905.00 | 2,115.00 | 1,890.00 | 1,970.00 | 1,752.09 | 217,182 |
| 2022-07-05 | 1,860.00 | 1,935.00 | 1,860.00 | 1,890.00 | 1,680.94 | 12,157 |
| 2022-07-04 | 1,850.00 | 1,945.00 | 1,835.00 | 1,860.00 | 1,654.26 | 25,487 |
| 2022-07-03 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,645.37 | 0 |
| 2022-07-01 | 1,885.00 | 2,025.00 | 1,850.00 | 1,850.00 | 1,645.37 | 175,077 |
| 2022-06-30 | 1,905.00 | 1,930.00 | 1,885.00 | 1,900.00 | 1,689.84 | 27,471 |
| 2022-06-29 | 1,790.00 | 1,940.00 | 1,770.00 | 1,905.00 | 1,694.28 | 56,827 |
| 2022-06-28 | 1,790.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,592.00 | 20,302 |
| 2022-06-27 | 1,745.00 | 1,790.00 | 1,665.00 | 1,775.00 | 1,578.66 | 71,137 |
| 2022-06-24 | 1,630.00 | 1,680.00 | 1,600.00 | 1,665.00 | 1,480.83 | 38,571 |
| 2022-06-23 | 1,685.00 | 1,750.00 | 1,555.00 | 1,640.00 | 1,458.59 | 70,115 |
| 2022-06-22 | 1,685.00 | 1,755.00 | 1,610.00 | 1,690.00 | 1,503.06 | 44,187 |
| 2022-06-21 | 1,665.00 | 1,730.00 | 1,605.00 | 1,685.00 | 1,498.62 | 26,351 |
| 2022-06-20 | 1,715.00 | 1,715.00 | 1,620.00 | 1,665.00 | 1,480.83 | 52,585 |
| 2022-06-17 | 1,745.00 | 1,760.00 | 1,610.00 | 1,715.00 | 1,525.30 | 70,899 |
| 2022-06-16 | 1,770.00 | 1,875.00 | 1,770.00 | 1,775.00 | 1,578.66 | 60,389 |
| 2022-06-15 | 1,825.00 | 1,835.00 | 1,755.00 | 1,800.00 | 1,600.90 | 34,384 |
| 2022-06-14 | 1,840.00 | 1,845.00 | 1,755.00 | 1,845.00 | 1,640.92 | 40,887 |
| 2022-06-13 | 1,940.00 | 1,940.00 | 1,825.00 | 1,850.00 | 1,645.37 | 66,823 |
| 2022-06-10 | 1,990.00 | 2,055.00 | 1,920.00 | 1,955.00 | 1,738.75 | 77,693 |
| 2022-06-09 | 1,970.00 | 2,000.00 | 1,940.00 | 1,990.00 | 1,769.88 | 32,200 |
| 2022-06-08 | 1,975.00 | 2,020.00 | 1,955.00 | 1,970.00 | 1,752.09 | 33,299 |
| 2022-06-07 | 2,090.00 | 2,090.00 | 1,975.00 | 1,975.00 | 1,756.54 | 70,750 |
| 2022-06-06 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1,863.27 | 0 |
| 2022-06-03 | 1,930.00 | 2,120.00 | 1,925.00 | 2,095.00 | 1,863.27 | 86,272 |
| 2022-06-02 | 2,000.00 | 2,030.00 | 1,920.00 | 1,925.00 | 1,712.07 | 96,834 |
| 2022-06-01 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,814.35 | 0 |
| 2022-05-31 | 1,960.00 | 2,050.00 | 1,960.00 | 2,040.00 | 1,814.35 | 114,914 |
| 2022-05-30 | 1,970.00 | 2,020.00 | 1,930.00 | 2,010.00 | 1,787.67 | 31,447 |
| 2022-05-27 | 1,935.00 | 1,965.00 | 1,910.00 | 1,960.00 | 1,743.20 | 25,109 |
| 2022-05-26 | 1,975.00 | 1,975.00 | 1,905.00 | 1,930.00 | 1,716.52 | 37,239 |
| 2022-05-25 | 1,955.00 | 1,975.00 | 1,930.00 | 1,975.00 | 1,756.54 | 26,844 |
| 2022-05-24 | 1,985.00 | 2,040.00 | 1,955.00 | 1,955.00 | 1,738.75 | 24,774 |
| 2022-05-23 | 2,015.00 | 2,030.00 | 1,970.00 | 1,985.00 | 1,765.43 | 20,236 |
| 2022-05-20 | 1,975.00 | 2,015.00 | 1,960.00 | 2,015.00 | 1,792.12 | 44,189 |
| 2022-05-19 | 2,030.00 | 2,045.00 | 1,950.00 | 1,995.00 | 1,774.33 | 45,089 |
| 2022-05-18 | 2,100.00 | 2,125.00 | 1,970.00 | 2,050.00 | 1,823.24 | 90,054 |
| 2022-05-17 | 2,000.00 | 2,030.00 | 1,965.00 | 1,995.00 | 1,774.33 | 28,431 |
| 2022-05-16 | 2,040.00 | 2,040.00 | 1,990.00 | 2,000.00 | 1,778.77 | 25,188 |
| 2022-05-13 | 1,950.00 | 2,015.00 | 1,920.00 | 1,980.00 | 1,760.99 | 71,991 |
| 2022-05-12 | 2,050.00 | 2,050.00 | 1,950.00 | 1,950.00 | 1,734.31 | 100,852 |
| 2022-05-11 | 2,105.00 | 2,115.00 | 2,050.00 | 2,050.00 | 1,823.24 | 33,971 |
| 2022-05-10 | 2,100.00 | 2,125.00 | 1,980.00 | 2,115.00 | 1,881.05 | 76,193 |
| 2022-05-09 | 2,295.00 | 2,295.00 | 2,120.00 | 2,125.00 | 1,889.95 | 170,273 |
| 2022-05-08 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 2,076.72 | 0 |
| 2022-05-06 | 2,265.00 | 2,350.00 | 2,200.00 | 2,335.00 | 2,076.72 | 179,882 |
| 2022-05-05 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | 2,050.04 | 0 |
| 2022-05-04 | 2,275.00 | 2,335.00 | 2,195.00 | 2,305.00 | 2,050.04 | 148,301 |
| 2022-05-03 | 2,230.00 | 2,295.00 | 2,225.00 | 2,275.00 | 2,023.36 | 141,131 |
| 2022-05-02 | 2,185.00 | 2,245.00 | 2,160.00 | 2,230.00 | 1,983.33 | 53,412 |
| 2022-04-29 | 2,095.00 | 2,185.00 | 2,040.00 | 2,185.00 | 1,943.31 | 41,246 |
| 2022-04-28 | 2,090.00 | 2,110.00 | 2,030.00 | 2,100.00 | 1,867.71 | 33,227 |
| 2022-04-27 | 2,115.00 | 2,115.00 | 2,040.00 | 2,110.00 | 1,876.61 | 51,513 |
| 2022-04-26 | 2,110.00 | 2,130.00 | 2,095.00 | 2,115.00 | 1,881.05 | 62,843 |
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.