TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,200.00 | 1,240.00 | 1,160.00 | 1,209.00 | 1,179.44 | 25,800 |
| 2026-01-19 | 1,235.00 | 1,235.00 | 1,073.00 | 1,211.00 | 1,181.39 | 229,659 |
| 2026-01-16 | 1,247.00 | 1,247.00 | 1,210.00 | 1,235.00 | 1,204.80 | 21,010 |
| 2026-01-15 | 1,245.00 | 1,252.00 | 1,221.00 | 1,235.00 | 1,204.80 | 12,811 |
| 2026-01-14 | 1,257.00 | 1,257.00 | 1,245.00 | 1,256.00 | 1,225.29 | 8,045 |
| 2026-01-13 | 1,253.00 | 1,280.00 | 1,236.00 | 1,257.00 | 1,226.27 | 5,306 |
| 2026-01-12 | 1,242.00 | 1,254.00 | 1,237.00 | 1,253.00 | 1,222.36 | 10,891 |
| 2026-01-09 | 1,244.00 | 1,277.00 | 1,232.00 | 1,253.00 | 1,222.36 | 5,373 |
| 2026-01-08 | 1,230.00 | 1,248.00 | 1,210.00 | 1,245.00 | 1,214.56 | 10,566 |
| 2026-01-07 | 1,215.00 | 1,230.00 | 1,193.00 | 1,230.00 | 1,199.93 | 17,753 |
| 2026-01-06 | 1,199.00 | 1,246.00 | 1,191.00 | 1,215.00 | 1,185.29 | 33,455 |
| 2026-01-05 | 1,200.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,170.66 | 31,866 |
| 2026-01-02 | 1,210.00 | 1,224.00 | 1,188.00 | 1,200.00 | 1,170.66 | 45,391 |
| 2025-12-30 | 1,249.00 | 1,255.00 | 1,210.00 | 1,210.00 | 1,180.42 | 37,393 |
| 2025-12-29 | 1,250.00 | 1,258.00 | 1,221.00 | 1,237.00 | 1,206.76 | 30,920 |
| 2025-12-26 | 1,274.00 | 1,283.00 | 1,220.00 | 1,238.00 | 1,207.73 | 51,681 |
| 2025-12-24 | 1,269.00 | 1,286.00 | 1,247.00 | 1,262.00 | 1,231.14 | 19,807 |
| 2025-12-23 | 1,260.00 | 1,289.00 | 1,256.00 | 1,262.00 | 1,231.14 | 24,457 |
| 2025-12-22 | 1,255.00 | 1,265.00 | 1,243.00 | 1,259.00 | 1,228.22 | 29,269 |
| 2025-12-19 | 1,245.00 | 1,259.00 | 1,245.00 | 1,255.00 | 1,224.32 | 26,967 |
| 2025-12-18 | 1,265.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,229.19 | 9,068 |
| 2025-12-17 | 1,246.00 | 1,270.00 | 1,235.00 | 1,265.00 | 1,234.07 | 41,683 |
| 2025-12-16 | 1,271.00 | 1,271.00 | 1,245.00 | 1,255.00 | 1,224.32 | 8,568 |
| 2025-12-15 | 1,269.00 | 1,271.00 | 1,250.00 | 1,268.00 | 1,237.00 | 22,260 |
| 2025-12-12 | 1,289.00 | 1,289.00 | 1,261.00 | 1,271.00 | 1,239.92 | 8,802 |
| 2025-12-11 | 1,259.00 | 1,296.00 | 1,253.00 | 1,289.00 | 1,257.48 | 18,921 |
| 2025-12-10 | 1,275.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,238.95 | 22,592 |
| 2025-12-09 | 1,277.00 | 1,280.00 | 1,253.00 | 1,275.00 | 1,243.83 | 21,155 |
| 2025-12-08 | 1,283.00 | 1,300.00 | 1,258.00 | 1,265.00 | 1,234.07 | 9,440 |
| 2025-12-05 | 1,284.00 | 1,322.00 | 1,258.00 | 1,271.00 | 1,239.92 | 9,555 |
| 2025-12-04 | 1,270.00 | 1,286.00 | 1,247.00 | 1,272.00 | 1,240.90 | 33,234 |
| 2025-12-03 | 1,276.00 | 1,300.00 | 1,256.00 | 1,256.00 | 1,225.29 | 15,390 |
| 2025-12-02 | 1,250.00 | 1,288.00 | 1,250.00 | 1,264.00 | 1,233.10 | 22,351 |
| 2025-12-01 | 1,266.00 | 1,278.00 | 1,260.00 | 1,265.00 | 1,234.07 | 7,214 |
| 2025-11-28 | 1,274.00 | 1,286.00 | 1,261.00 | 1,280.00 | 1,248.70 | 18,867 |
| 2025-11-27 | 1,298.00 | 1,298.00 | 1,277.00 | 1,290.00 | 1,258.46 | 21,334 |
| 2025-11-26 | 1,310.00 | 1,310.00 | 1,266.00 | 1,298.00 | 1,266.26 | 33,776 |
| 2025-11-25 | 1,326.00 | 1,326.00 | 1,270.00 | 1,311.00 | 1,278.95 | 42,550 |
| 2025-11-24 | 1,282.00 | 1,340.00 | 1,275.00 | 1,326.00 | 1,293.58 | 14,383 |
| 2025-11-21 | 1,295.00 | 1,315.00 | 1,265.00 | 1,295.00 | 1,263.34 | 21,355 |
| 2025-11-20 | 1,308.00 | 1,322.00 | 1,295.00 | 1,295.00 | 1,263.34 | 26,047 |
| 2025-11-19 | 1,331.00 | 1,331.00 | 1,292.00 | 1,323.00 | 1,290.65 | 20,271 |
| 2025-11-18 | 1,320.00 | 1,337.00 | 1,281.00 | 1,331.00 | 1,298.46 | 46,630 |
| 2025-11-17 | 1,330.00 | 1,350.00 | 1,300.00 | 1,321.00 | 1,288.70 | 46,454 |
| 2025-11-14 | 1,336.00 | 1,380.00 | 1,312.00 | 1,359.00 | 1,325.77 | 22,156 |
| 2025-11-13 | 1,343.00 | 1,360.00 | 1,320.00 | 1,349.00 | 1,316.02 | 15,509 |
| 2025-11-12 | 1,307.00 | 1,380.00 | 1,260.00 | 1,332.00 | 1,299.43 | 51,692 |
| 2025-11-11 | 1,290.00 | 1,334.00 | 1,289.00 | 1,318.00 | 1,285.78 | 9,077 |
| 2025-11-10 | 1,265.00 | 1,315.00 | 1,265.00 | 1,302.00 | 1,270.17 | 51,177 |
| 2025-11-07 | 1,287.00 | 1,309.00 | 1,280.00 | 1,283.00 | 1,251.63 | 19,831 |
| 2025-11-06 | 1,301.00 | 1,335.00 | 1,291.00 | 1,301.00 | 1,269.19 | 11,441 |
| 2025-11-05 | 1,293.00 | 1,342.00 | 1,285.00 | 1,301.00 | 1,269.19 | 21,013 |
| 2025-11-04 | 1,316.00 | 1,316.00 | 1,286.00 | 1,307.00 | 1,275.04 | 27,129 |
| 2025-11-03 | 1,310.00 | 1,322.00 | 1,290.00 | 1,306.00 | 1,274.07 | 32,687 |
| 2025-10-31 | 1,317.00 | 1,329.00 | 1,310.00 | 1,310.00 | 1,277.97 | 17,930 |
| 2025-10-30 | 1,330.00 | 1,337.00 | 1,315.00 | 1,330.00 | 1,297.48 | 23,522 |
| 2025-10-29 | 1,334.00 | 1,344.00 | 1,320.00 | 1,337.00 | 1,304.31 | 18,046 |
| 2025-10-28 | 1,341.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,312.11 | 16,127 |
| 2025-10-27 | 1,364.00 | 1,364.00 | 1,315.00 | 1,345.00 | 1,312.11 | 15,945 |
| 2025-10-24 | 1,350.00 | 1,350.00 | 1,310.00 | 1,347.00 | 1,314.07 | 12,296 |
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.