TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,376.00 | 1,389.00 | 1,372.00 | 1,381.00 | 1,347.23 | 8,975 |
| 2025-07-23 | 1,380.00 | 1,399.00 | 1,352.00 | 1,389.00 | 1,355.04 | 24,578 |
| 2025-07-22 | 1,360.00 | 1,392.00 | 1,350.00 | 1,391.00 | 1,356.99 | 14,967 |
| 2025-07-21 | 1,353.00 | 1,377.00 | 1,351.00 | 1,371.00 | 1,337.48 | 12,082 |
| 2025-07-18 | 1,352.00 | 1,375.00 | 1,334.00 | 1,366.00 | 1,332.60 | 19,652 |
| 2025-07-17 | 1,359.00 | 1,369.00 | 1,330.00 | 1,359.00 | 1,325.77 | 26,866 |
| 2025-07-16 | 1,390.00 | 1,411.00 | 1,340.00 | 1,358.00 | 1,324.80 | 39,874 |
| 2025-07-15 | 1,377.00 | 1,421.00 | 1,360.00 | 1,404.00 | 1,369.67 | 46,287 |
| 2025-07-14 | 1,382.00 | 1,415.00 | 1,350.00 | 1,390.00 | 1,356.01 | 46,401 |
| 2025-07-11 | 1,344.00 | 1,380.00 | 1,337.00 | 1,380.00 | 1,346.26 | 50,155 |
| 2025-07-10 | 1,350.00 | 1,365.00 | 1,331.00 | 1,357.00 | 1,323.82 | 80,367 |
| 2025-07-09 | 1,300.00 | 1,517.00 | 1,298.00 | 1,344.00 | 1,311.14 | 891,594 |
| 2025-07-08 | 1,317.00 | 1,330.00 | 1,240.00 | 1,270.00 | 1,238.95 | 49,119 |
| 2025-07-07 | 1,308.00 | 1,321.00 | 1,308.00 | 1,317.00 | 1,284.80 | 18,681 |
| 2025-07-04 | 1,303.00 | 1,321.00 | 1,299.00 | 1,321.00 | 1,288.70 | 14,782 |
| 2025-07-03 | 1,324.00 | 1,330.00 | 1,303.00 | 1,303.00 | 1,271.14 | 22,578 |
| 2025-07-02 | 1,328.00 | 1,358.00 | 1,300.00 | 1,336.00 | 1,303.34 | 33,541 |
| 2025-07-01 | 1,331.00 | 1,345.00 | 1,323.00 | 1,340.00 | 1,307.24 | 27,605 |
| 2025-06-30 | 1,312.00 | 1,359.00 | 1,309.00 | 1,346.00 | 1,313.09 | 26,592 |
| 2025-06-27 | 1,338.00 | 1,340.00 | 1,280.00 | 1,325.00 | 1,292.60 | 48,658 |
| 2025-06-26 | 1,338.00 | 1,370.00 | 1,300.00 | 1,342.00 | 1,309.19 | 34,609 |
| 2025-06-25 | 1,335.00 | 1,365.00 | 1,331.00 | 1,351.00 | 1,317.97 | 30,444 |
| 2025-06-24 | 1,340.00 | 1,365.00 | 1,333.00 | 1,348.00 | 1,315.04 | 30,713 |
| 2025-06-23 | 1,315.00 | 1,352.00 | 1,290.00 | 1,348.00 | 1,315.04 | 84,906 |
| 2025-06-20 | 1,263.00 | 1,318.00 | 1,250.00 | 1,315.00 | 1,282.85 | 45,845 |
| 2025-06-19 | 1,230.00 | 1,264.00 | 1,227.00 | 1,256.00 | 1,225.29 | 22,924 |
| 2025-06-18 | 1,230.00 | 1,243.00 | 1,222.00 | 1,242.00 | 1,211.63 | 28,386 |
| 2025-06-17 | 1,241.00 | 1,260.00 | 1,228.00 | 1,245.00 | 1,214.56 | 24,980 |
| 2025-06-16 | 1,250.00 | 1,250.00 | 1,229.00 | 1,241.00 | 1,210.66 | 16,502 |
| 2025-06-13 | 1,290.00 | 1,290.00 | 1,232.00 | 1,249.00 | 1,218.46 | 29,915 |
| 2025-06-12 | 1,274.00 | 1,295.00 | 1,270.00 | 1,289.00 | 1,257.48 | 13,770 |
| 2025-06-11 | 1,241.00 | 1,275.00 | 1,236.00 | 1,274.00 | 1,242.85 | 10,609 |
| 2025-06-10 | 1,242.00 | 1,249.00 | 1,236.00 | 1,245.00 | 1,214.56 | 10,971 |
| 2025-06-09 | 1,262.00 | 1,285.00 | 1,242.00 | 1,242.00 | 1,211.63 | 29,503 |
| 2025-06-05 | 1,232.00 | 1,283.00 | 1,222.00 | 1,276.00 | 1,244.80 | 75,387 |
| 2025-06-04 | 1,210.00 | 1,234.00 | 1,201.00 | 1,234.00 | 1,203.83 | 24,103 |
| 2025-06-02 | 1,245.00 | 1,245.00 | 1,189.00 | 1,217.00 | 1,187.24 | 31,300 |
| 2025-05-30 | 1,200.00 | 1,225.00 | 1,200.00 | 1,211.00 | 1,181.39 | 36,974 |
| 2025-05-29 | 1,197.00 | 1,205.00 | 1,184.00 | 1,200.00 | 1,170.66 | 32,064 |
| 2025-05-28 | 1,190.00 | 1,200.00 | 1,172.00 | 1,197.00 | 1,167.73 | 32,953 |
| 2025-05-27 | 1,195.00 | 1,196.00 | 1,167.00 | 1,191.00 | 1,161.88 | 20,785 |
| 2025-05-26 | 1,157.00 | 1,200.00 | 1,157.00 | 1,196.00 | 1,166.76 | 30,608 |
| 2025-05-23 | 1,174.00 | 1,175.00 | 1,152.00 | 1,169.00 | 1,140.42 | 22,258 |
| 2025-05-22 | 1,194.00 | 1,200.00 | 1,153.00 | 1,175.00 | 1,146.27 | 33,607 |
| 2025-05-21 | 1,149.00 | 1,215.00 | 1,147.00 | 1,208.00 | 1,178.46 | 36,760 |
| 2025-05-20 | 1,170.00 | 1,175.00 | 1,106.00 | 1,149.00 | 1,120.91 | 43,777 |
| 2025-05-19 | 1,160.00 | 1,189.00 | 1,128.00 | 1,181.00 | 1,152.12 | 26,560 |
| 2025-05-16 | 1,165.00 | 1,173.00 | 1,122.00 | 1,163.00 | 1,134.56 | 76,911 |
| 2025-05-15 | 1,196.00 | 1,199.00 | 1,170.00 | 1,173.00 | 1,144.32 | 19,464 |
| 2025-05-14 | 1,210.00 | 1,225.00 | 1,183.00 | 1,199.00 | 1,169.68 | 32,526 |
| 2025-05-13 | 1,250.00 | 1,251.00 | 1,200.00 | 1,225.00 | 1,195.05 | 13,730 |
| 2025-05-12 | 1,224.00 | 1,240.00 | 1,199.00 | 1,236.00 | 1,205.78 | 30,441 |
| 2025-05-09 | 1,221.00 | 1,240.00 | 1,173.00 | 1,225.00 | 1,195.05 | 29,741 |
| 2025-05-08 | 1,203.00 | 1,219.00 | 1,190.00 | 1,208.00 | 1,178.46 | 23,030 |
| 2025-05-07 | 1,225.00 | 1,245.00 | 1,190.00 | 1,203.00 | 1,173.59 | 84,257 |
| 2025-05-02 | 1,195.00 | 1,226.00 | 1,176.00 | 1,226.00 | 1,196.02 | 63,175 |
| 2025-04-30 | 1,197.00 | 1,242.00 | 1,187.00 | 1,195.00 | 1,165.78 | 108,871 |
| 2025-04-29 | 1,155.00 | 1,270.00 | 1,155.00 | 1,197.00 | 1,167.73 | 333,531 |
| 2025-04-28 | 1,120.00 | 1,329.00 | 1,120.00 | 1,140.00 | 1,112.13 | 1,255,334 |
| 2025-04-25 | 1,093.00 | 1,125.00 | 1,089.00 | 1,120.00 | 1,092.62 | 59,609 |
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.