TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 2,170.00 | 2,170.00 | 2,100.00 | 2,110.00 | 1,876.61 | 54,152 |
| 2022-04-22 | 2,220.00 | 2,240.00 | 2,155.00 | 2,235.00 | 1,987.78 | 43,276 |
| 2022-04-21 | 2,220.00 | 2,245.00 | 2,190.00 | 2,220.00 | 1,974.44 | 61,584 |
| 2022-04-20 | 2,235.00 | 2,235.00 | 2,135.00 | 2,215.00 | 1,969.99 | 129,041 |
| 2022-04-19 | 2,135.00 | 2,175.00 | 2,125.00 | 2,165.00 | 1,925.52 | 57,430 |
| 2022-04-18 | 2,130.00 | 2,155.00 | 2,125.00 | 2,135.00 | 1,898.84 | 47,350 |
| 2022-04-15 | 2,235.00 | 2,235.00 | 2,115.00 | 2,150.00 | 1,912.18 | 52,007 |
| 2022-04-14 | 2,105.00 | 2,185.00 | 2,090.00 | 2,145.00 | 1,907.74 | 47,289 |
| 2022-04-13 | 2,070.00 | 2,095.00 | 2,020.00 | 2,075.00 | 1,845.48 | 74,812 |
| 2022-04-12 | 2,040.00 | 2,090.00 | 1,965.00 | 2,075.00 | 1,845.48 | 118,115 |
| 2022-04-11 | 2,170.00 | 2,170.00 | 2,085.00 | 2,100.00 | 1,867.71 | 46,189 |
| 2022-04-08 | 2,155.00 | 2,195.00 | 2,130.00 | 2,150.00 | 1,912.18 | 49,407 |
| 2022-04-07 | 2,195.00 | 2,195.00 | 2,120.00 | 2,175.00 | 1,934.42 | 51,405 |
| 2022-04-06 | 2,200.00 | 2,220.00 | 2,150.00 | 2,195.00 | 1,952.20 | 51,053 |
| 2022-04-05 | 2,230.00 | 2,230.00 | 2,180.00 | 2,200.00 | 1,956.65 | 81,327 |
| 2022-04-04 | 2,200.00 | 2,235.00 | 2,175.00 | 2,205.00 | 1,961.10 | 118,425 |
| 2022-04-01 | 2,160.00 | 2,200.00 | 2,140.00 | 2,200.00 | 1,956.65 | 97,535 |
| 2022-03-31 | 2,120.00 | 2,195.00 | 2,120.00 | 2,170.00 | 1,929.97 | 51,639 |
| 2022-03-30 | 2,190.00 | 2,240.00 | 2,070.00 | 2,140.00 | 1,903.29 | 110,229 |
| 2022-03-29 | 2,075.00 | 2,220.00 | 2,075.00 | 2,190.00 | 1,947.76 | 130,064 |
| 2022-03-28 | 2,140.00 | 2,140.00 | 2,040.00 | 2,075.00 | 1,845.48 | 33,264 |
| 2022-03-25 | 2,030.00 | 2,095.00 | 2,015.00 | 2,020.00 | 1,796.56 | 92,718 |
| 2022-03-24 | 1,870.00 | 2,170.00 | 1,870.00 | 2,010.00 | 1,787.67 | 291,830 |
| 2022-03-23 | 1,950.00 | 2,025.00 | 1,950.00 | 2,000.00 | 1,778.77 | 84,440 |
| 2022-03-22 | 1,890.00 | 1,950.00 | 1,880.00 | 1,935.00 | 1,720.96 | 25,865 |
| 2022-03-21 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,649.81 | 0 |
| 2022-03-18 | 1,905.00 | 1,905.00 | 1,855.00 | 1,855.00 | 1,649.81 | 19,839 |
| 2022-03-17 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,676.49 | 0 |
| 2022-03-16 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,676.49 | 0 |
| 2022-03-15 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,676.49 | 0 |
| 2022-03-14 | 1,880.00 | 1,950.00 | 1,850.00 | 1,885.00 | 1,676.49 | 40,668 |
| 2022-03-11 | 1,905.00 | 1,920.00 | 1,870.00 | 1,880.00 | 1,672.05 | 38,758 |
| 2022-03-10 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,609.79 | 0 |
| 2022-03-09 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,609.79 | 0 |
| 2022-03-08 | 1,765.00 | 1,815.00 | 1,715.00 | 1,810.00 | 1,609.79 | 56,304 |
| 2022-03-07 | 1,885.00 | 1,885.00 | 1,770.00 | 1,780.00 | 1,583.11 | 40,205 |
| 2022-03-04 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,685.39 | 0 |
| 2022-03-03 | 1,900.00 | 1,915.00 | 1,870.00 | 1,895.00 | 1,685.39 | 39,776 |
| 2022-03-02 | 1,825.00 | 1,930.00 | 1,825.00 | 1,890.00 | 1,680.94 | 59,207 |
| 2022-03-01 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,609.79 | 0 |
| 2022-02-28 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,609.79 | 0 |
| 2022-02-25 | 1,760.00 | 1,815.00 | 1,730.00 | 1,810.00 | 1,609.79 | 65,588 |
| 2022-02-24 | 1,820.00 | 1,820.00 | 1,725.00 | 1,755.00 | 1,560.87 | 39,385 |
| 2022-02-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,689.84 | 0 |
| 2022-02-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,689.84 | 0 |
| 2022-02-21 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,689.84 | 0 |
| 2022-02-18 | 1,920.00 | 1,930.00 | 1,850.00 | 1,900.00 | 1,689.84 | 27,236 |
| 2022-02-17 | 1,965.00 | 1,965.00 | 1,850.00 | 1,920.00 | 1,707.62 | 78,131 |
| 2022-02-16 | 1,805.00 | 1,960.00 | 1,805.00 | 1,945.00 | 1,729.86 | 55,474 |
| 2022-02-15 | 1,805.00 | 1,825.00 | 1,750.00 | 1,800.00 | 1,600.90 | 21,056 |
| 2022-02-14 | 1,895.00 | 1,905.00 | 1,795.00 | 1,805.00 | 1,605.34 | 37,953 |
| 2022-02-11 | 1,970.00 | 1,990.00 | 1,880.00 | 1,905.00 | 1,694.28 | 34,301 |
| 2022-02-10 | 1,975.00 | 2,020.00 | 1,960.00 | 1,960.00 | 1,743.20 | 25,156 |
| 2022-02-09 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,645.37 | 0 |
| 2022-02-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,645.37 | 0 |
| 2022-02-07 | 1,945.00 | 1,985.00 | 1,850.00 | 1,850.00 | 1,645.37 | 42,886 |
| 2022-02-04 | 1,950.00 | 1,995.00 | 1,910.00 | 1,945.00 | 1,729.86 | 86,850 |
| 2022-02-03 | 1,785.00 | 1,880.00 | 1,785.00 | 1,870.00 | 1,663.15 | 46,719 |
| 2022-01-28 | 1,695.00 | 1,770.00 | 1,695.00 | 1,755.00 | 1,560.87 | 58,876 |
| 2022-01-27 | 1,835.00 | 1,845.00 | 1,675.00 | 1,675.00 | 1,489.72 | 77,277 |
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.