TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,376.00 | 1,376.00 | 1,312.00 | 1,337.00 | 1,304.31 | 7,908 |
| 2025-10-22 | 1,359.00 | 1,359.00 | 1,322.00 | 1,341.00 | 1,308.21 | 7,710 |
| 2025-10-21 | 1,368.00 | 1,368.00 | 1,310.00 | 1,353.00 | 1,319.92 | 45,493 |
| 2025-10-20 | 1,353.00 | 1,353.00 | 1,299.00 | 1,344.00 | 1,311.14 | 32,414 |
| 2025-10-17 | 1,354.00 | 1,354.00 | 1,310.00 | 1,310.00 | 1,277.97 | 7,865 |
| 2025-10-16 | 1,355.00 | 1,355.00 | 1,318.00 | 1,328.00 | 1,295.53 | 12,138 |
| 2025-10-15 | 1,318.00 | 1,330.00 | 1,308.00 | 1,310.00 | 1,277.97 | 29,499 |
| 2025-10-14 | 1,368.00 | 1,368.00 | 1,309.00 | 1,318.00 | 1,285.78 | 24,241 |
| 2025-10-13 | 1,291.00 | 1,347.00 | 1,290.00 | 1,334.00 | 1,301.38 | 76,417 |
| 2025-10-10 | 1,308.00 | 1,533.00 | 1,302.00 | 1,349.00 | 1,316.02 | 1,216,418 |
| 2025-10-06 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,279.92 | 59,555 |
| 2025-10-02 | 1,333.00 | 1,339.00 | 1,307.00 | 1,324.00 | 1,291.63 | 59,556 |
| 2025-10-01 | 1,329.00 | 1,374.00 | 1,316.00 | 1,333.00 | 1,300.41 | 10,625 |
| 2025-09-30 | 1,338.00 | 1,380.00 | 1,329.00 | 1,329.00 | 1,296.51 | 22,393 |
| 2025-09-29 | 1,316.00 | 1,325.00 | 1,307.00 | 1,325.00 | 1,292.60 | 25,440 |
| 2025-09-26 | 1,336.00 | 1,338.00 | 1,298.00 | 1,330.00 | 1,297.48 | 20,958 |
| 2025-09-25 | 1,348.00 | 1,348.00 | 1,321.00 | 1,347.00 | 1,314.07 | 10,338 |
| 2025-09-24 | 1,350.00 | 1,370.00 | 1,289.00 | 1,349.00 | 1,316.02 | 17,842 |
| 2025-09-23 | 1,357.00 | 1,387.00 | 1,336.00 | 1,350.00 | 1,316.99 | 27,236 |
| 2025-09-22 | 1,388.00 | 1,405.00 | 1,322.00 | 1,345.00 | 1,312.11 | 87,827 |
| 2025-09-19 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,348.21 | 0 |
| 2025-09-18 | 1,396.00 | 1,417.00 | 1,376.00 | 1,382.00 | 1,348.21 | 23,819 |
| 2025-09-17 | 1,392.00 | 1,419.00 | 1,380.00 | 1,396.00 | 1,361.87 | 13,167 |
| 2025-09-16 | 1,400.00 | 1,435.00 | 1,386.00 | 1,397.00 | 1,362.84 | 8,010 |
| 2025-09-15 | 1,395.00 | 1,407.00 | 1,385.00 | 1,402.00 | 1,367.72 | 17,393 |
| 2025-09-12 | 1,401.00 | 1,427.00 | 1,385.00 | 1,407.00 | 1,372.60 | 13,225 |
| 2025-09-11 | 1,463.00 | 1,463.00 | 1,391.00 | 1,415.00 | 1,380.40 | 14,797 |
| 2025-09-10 | 1,396.00 | 1,430.00 | 1,350.00 | 1,407.00 | 1,372.60 | 21,189 |
| 2025-09-09 | 1,404.00 | 1,411.00 | 1,400.00 | 1,410.00 | 1,375.53 | 34,949 |
| 2025-09-08 | 1,428.00 | 1,428.00 | 1,384.00 | 1,404.00 | 1,369.67 | 32,333 |
| 2025-09-05 | 1,425.00 | 1,457.00 | 1,403.00 | 1,428.00 | 1,393.09 | 13,436 |
| 2025-09-04 | 1,438.00 | 1,472.00 | 1,402.00 | 1,425.00 | 1,390.16 | 26,460 |
| 2025-09-03 | 1,483.00 | 1,483.00 | 1,411.00 | 1,438.00 | 1,402.84 | 54,935 |
| 2025-09-02 | 1,483.00 | 1,489.00 | 1,453.00 | 1,453.00 | 1,417.47 | 40,184 |
| 2025-09-01 | 1,562.00 | 1,562.00 | 1,466.00 | 1,491.00 | 1,454.55 | 41,717 |
| 2025-08-29 | 1,548.00 | 1,548.00 | 1,476.00 | 1,492.00 | 1,455.52 | 37,978 |
| 2025-08-28 | 1,467.00 | 1,510.00 | 1,455.00 | 1,490.00 | 1,453.57 | 18,090 |
| 2025-08-27 | 1,484.00 | 1,490.00 | 1,453.00 | 1,469.00 | 1,433.08 | 54,367 |
| 2025-08-26 | 1,520.00 | 1,530.00 | 1,474.00 | 1,474.00 | 1,437.96 | 32,020 |
| 2025-08-25 | 1,556.00 | 1,556.00 | 1,490.00 | 1,504.00 | 1,467.23 | 33,364 |
| 2025-08-22 | 1,465.00 | 1,527.00 | 1,450.00 | 1,505.00 | 1,468.20 | 135,753 |
| 2025-08-21 | 1,482.00 | 1,487.00 | 1,452.00 | 1,463.00 | 1,427.23 | 76,077 |
| 2025-08-20 | 1,483.00 | 1,494.00 | 1,457.00 | 1,490.00 | 1,453.57 | 51,019 |
| 2025-08-19 | 1,435.00 | 1,499.00 | 1,400.00 | 1,495.00 | 1,458.45 | 76,732 |
| 2025-08-18 | 1,500.00 | 1,508.00 | 1,420.00 | 1,438.00 | 1,402.84 | 125,570 |
| 2025-08-14 | 1,440.00 | 1,486.00 | 1,425.00 | 1,468.00 | 1,432.11 | 84,553 |
| 2025-08-13 | 1,412.00 | 1,445.00 | 1,400.00 | 1,440.00 | 1,404.79 | 98,994 |
| 2025-08-12 | 1,388.00 | 1,570.00 | 1,368.00 | 1,411.00 | 1,376.50 | 884,665 |
| 2025-08-11 | 1,430.00 | 1,455.00 | 1,388.00 | 1,388.00 | 1,354.06 | 256,124 |
| 2025-08-08 | 1,316.00 | 1,700.00 | 1,316.00 | 1,423.00 | 1,388.21 | 5,505,051 |
| 2025-08-07 | 1,316.00 | 1,335.00 | 1,310.00 | 1,316.00 | 1,283.82 | 23,961 |
| 2025-08-06 | 1,333.00 | 1,335.00 | 1,301.00 | 1,329.00 | 1,296.51 | 13,453 |
| 2025-08-05 | 1,322.00 | 1,338.00 | 1,310.00 | 1,320.00 | 1,287.73 | 24,101 |
| 2025-08-04 | 1,337.00 | 1,339.00 | 1,300.00 | 1,322.00 | 1,289.68 | 38,657 |
| 2025-08-01 | 1,374.00 | 1,374.00 | 1,285.00 | 1,338.00 | 1,305.29 | 46,011 |
| 2025-07-31 | 1,397.00 | 1,397.00 | 1,360.00 | 1,375.00 | 1,341.38 | 14,964 |
| 2025-07-30 | 1,376.00 | 1,410.00 | 1,367.00 | 1,370.00 | 1,336.50 | 33,324 |
| 2025-07-29 | 1,393.00 | 1,403.00 | 1,360.00 | 1,391.00 | 1,356.99 | 33,128 |
| 2025-07-28 | 1,371.00 | 1,393.00 | 1,350.00 | 1,393.00 | 1,358.94 | 15,479 |
| 2025-07-25 | 1,360.00 | 1,379.00 | 1,340.00 | 1,371.00 | 1,337.48 | 16,708 |
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.