TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 2,125.00 | 2,130.00 | 2,040.00 | 2,070.00 | 2,070.00 | 17,467 |
| 2026-04-16 | 2,070.00 | 2,145.00 | 2,060.00 | 2,125.00 | 2,125.00 | 44,467 |
| 2026-04-15 | 2,075.00 | 2,105.00 | 2,060.00 | 2,070.00 | 2,070.00 | 38,155 |
| 2026-04-14 | 2,090.00 | 2,090.00 | 1,999.00 | 2,075.00 | 2,075.00 | 63,691 |
| 2026-04-13 | 2,040.00 | 2,090.00 | 2,025.00 | 2,090.00 | 2,090.00 | 16,923 |
| 2026-04-10 | 2,115.00 | 2,125.00 | 2,005.00 | 2,070.00 | 2,070.00 | 36,541 |
| 2026-04-09 | 2,120.00 | 2,120.00 | 2,055.00 | 2,115.00 | 2,115.00 | 32,259 |
| 2026-04-08 | 2,165.00 | 2,185.00 | 2,025.00 | 2,050.00 | 2,050.00 | 26,359 |
| 2026-04-07 | 2,065.00 | 2,135.00 | 2,005.00 | 2,115.00 | 2,115.00 | 60,559 |
| 2026-04-06 | 2,190.00 | 2,255.00 | 1,995.00 | 2,065.00 | 2,065.00 | 52,579 |
| 2026-04-03 | 2,125.00 | 2,260.00 | 2,080.00 | 2,165.00 | 2,165.00 | 44,063 |
| 2026-04-02 | 2,210.00 | 2,285.00 | 2,010.00 | 2,145.00 | 2,145.00 | 126,696 |
| 2026-04-01 | 2,190.00 | 2,290.00 | 2,165.00 | 2,190.00 | 2,190.00 | 65,529 |
| 2026-03-31 | 2,330.00 | 2,390.00 | 2,065.00 | 2,130.00 | 2,130.00 | 123,913 |
| 2026-03-30 | 2,320.00 | 2,400.00 | 2,285.00 | 2,365.00 | 2,365.00 | 131,870 |
| 2026-03-27 | 2,330.00 | 2,460.00 | 2,240.00 | 2,340.00 | 2,340.00 | 198,890 |
| 2026-03-26 | 2,170.00 | 2,350.00 | 2,170.00 | 2,330.00 | 2,330.00 | 301,382 |
| 2026-03-25 | 2,145.00 | 2,175.00 | 2,100.00 | 2,150.00 | 2,150.00 | 69,826 |
| 2026-03-24 | 2,090.00 | 2,145.00 | 2,080.00 | 2,110.00 | 2,110.00 | 109,132 |
| 2026-03-23 | 2,035.00 | 2,140.00 | 1,994.00 | 2,055.00 | 2,055.00 | 100,075 |
| 2026-03-20 | 2,015.00 | 2,060.00 | 1,995.00 | 1,995.00 | 1,995.00 | 55,178 |
| 2026-03-19 | 2,025.00 | 2,050.00 | 1,961.00 | 2,015.00 | 2,015.00 | 35,993 |
| 2026-03-18 | 2,000.00 | 2,050.00 | 1,970.00 | 1,970.00 | 1,970.00 | 56,146 |
| 2026-03-17 | 1,975.00 | 2,065.00 | 1,933.00 | 1,999.00 | 1,999.00 | 97,205 |
| 2026-03-16 | 1,939.00 | 1,953.00 | 1,883.00 | 1,930.00 | 1,930.00 | 31,747 |
| 2026-03-13 | 1,992.00 | 1,992.00 | 1,855.00 | 1,939.00 | 1,939.00 | 45,220 |
| 2026-03-12 | 1,922.00 | 2,020.00 | 1,887.00 | 1,910.00 | 1,910.00 | 53,410 |
| 2026-03-11 | 2,045.00 | 2,045.00 | 1,900.00 | 1,923.00 | 1,923.00 | 39,911 |
| 2026-03-10 | 1,906.00 | 2,040.00 | 1,906.00 | 1,996.00 | 1,996.00 | 25,659 |
| 2026-03-09 | 2,010.00 | 2,010.00 | 1,850.00 | 1,906.00 | 1,906.00 | 36,524 |
| 2026-03-06 | 1,879.00 | 2,035.00 | 1,851.00 | 2,030.00 | 2,030.00 | 85,758 |
| 2026-03-05 | 1,800.00 | 1,957.00 | 1,800.00 | 1,879.00 | 1,879.00 | 64,777 |
| 2026-03-04 | 1,960.00 | 1,960.00 | 1,700.00 | 1,780.00 | 1,780.00 | 186,352 |
| 2026-03-03 | 2,000.00 | 2,135.00 | 1,950.00 | 1,985.00 | 1,985.00 | 224,944 |
| 2026-02-27 | 2,260.00 | 2,280.00 | 2,030.00 | 2,205.00 | 2,205.00 | 224,491 |
| 2026-02-26 | 2,050.00 | 2,280.00 | 2,045.00 | 2,260.00 | 2,260.00 | 439,346 |
| 2026-02-25 | 1,798.00 | 2,125.00 | 1,778.00 | 2,045.00 | 1,995.00 | 616,096 |
| 2026-02-24 | 1,776.00 | 1,829.00 | 1,675.00 | 1,798.00 | 1,754.04 | 276,586 |
| 2026-02-23 | 1,603.00 | 1,816.00 | 1,603.00 | 1,751.00 | 1,708.19 | 828,958 |
| 2026-02-20 | 1,642.00 | 1,717.00 | 1,482.00 | 1,601.00 | 1,561.86 | 3,409,350 |
| 2026-02-19 | 1,209.00 | 1,420.00 | 1,209.00 | 1,321.00 | 1,288.70 | 810,127 |
| 2026-02-13 | 1,225.00 | 1,225.00 | 1,171.00 | 1,209.00 | 1,179.44 | 11,708 |
| 2026-02-12 | 1,216.00 | 1,239.00 | 1,204.00 | 1,225.00 | 1,195.05 | 45,411 |
| 2026-02-11 | 1,216.00 | 1,222.00 | 1,192.00 | 1,204.00 | 1,174.56 | 56,037 |
| 2026-02-10 | 1,217.00 | 1,222.00 | 1,192.00 | 1,204.00 | 1,174.56 | 7,270 |
| 2026-02-09 | 1,194.00 | 1,206.00 | 1,192.00 | 1,204.00 | 1,174.56 | 14,229 |
| 2026-02-06 | 1,199.00 | 1,204.00 | 1,188.00 | 1,204.00 | 1,174.56 | 8,104 |
| 2026-02-05 | 1,200.00 | 1,204.00 | 1,172.00 | 1,199.00 | 1,169.68 | 47,274 |
| 2026-02-04 | 1,200.00 | 1,200.00 | 1,187.00 | 1,200.00 | 1,170.66 | 15,576 |
| 2026-02-03 | 1,190.00 | 1,200.00 | 1,171.00 | 1,200.00 | 1,170.66 | 11,282 |
| 2026-02-02 | 1,219.00 | 1,219.00 | 1,171.00 | 1,200.00 | 1,170.66 | 11,001 |
| 2026-01-30 | 1,203.00 | 1,212.00 | 1,182.00 | 1,207.00 | 1,177.49 | 17,174 |
| 2026-01-29 | 1,199.00 | 1,219.00 | 1,191.00 | 1,213.00 | 1,183.34 | 22,783 |
| 2026-01-28 | 1,202.00 | 1,203.00 | 1,191.00 | 1,199.00 | 1,169.68 | 16,855 |
| 2026-01-27 | 1,203.00 | 1,208.00 | 1,195.00 | 1,203.00 | 1,173.59 | 16,310 |
| 2026-01-26 | 1,200.00 | 1,224.00 | 1,192.00 | 1,209.00 | 1,179.44 | 20,938 |
| 2026-01-23 | 1,208.00 | 1,208.00 | 1,176.00 | 1,203.00 | 1,173.59 | 12,509 |
| 2026-01-22 | 1,205.00 | 1,214.00 | 1,189.00 | 1,211.00 | 1,181.39 | 17,438 |
| 2026-01-21 | 1,203.00 | 1,219.00 | 1,163.00 | 1,218.00 | 1,188.22 | 17,552 |
| 2026-01-20 | 1,200.00 | 1,240.00 | 1,160.00 | 1,209.00 | 1,179.44 | 25,800 |
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.