TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,094.00 | 1,105.00 | 1,089.00 | 1,092.00 | 1,065.30 | 24,961 |
| 2025-04-23 | 1,096.00 | 1,096.00 | 1,087.00 | 1,094.00 | 1,067.25 | 48,471 |
| 2025-04-22 | 1,104.00 | 1,105.00 | 1,041.00 | 1,097.00 | 1,070.18 | 74,239 |
| 2025-04-21 | 1,126.00 | 1,126.00 | 1,080.00 | 1,106.00 | 1,078.96 | 41,877 |
| 2025-04-18 | 1,120.00 | 1,139.00 | 1,101.00 | 1,128.00 | 1,100.42 | 71,050 |
| 2025-04-17 | 1,108.00 | 1,115.00 | 1,104.00 | 1,112.00 | 1,084.81 | 17,952 |
| 2025-04-16 | 1,108.00 | 1,115.00 | 1,100.00 | 1,108.00 | 1,080.91 | 24,110 |
| 2025-04-15 | 1,114.00 | 1,118.00 | 1,093.00 | 1,108.00 | 1,080.91 | 36,573 |
| 2025-04-14 | 1,102.00 | 1,132.00 | 1,094.00 | 1,108.00 | 1,080.91 | 14,378 |
| 2025-04-11 | 1,091.00 | 1,102.00 | 1,082.00 | 1,102.00 | 1,075.06 | 26,550 |
| 2025-04-10 | 1,082.00 | 1,091.00 | 1,066.00 | 1,082.00 | 1,055.55 | 21,236 |
| 2025-04-09 | 1,106.00 | 1,106.00 | 1,063.00 | 1,080.00 | 1,053.59 | 31,632 |
| 2025-04-08 | 1,116.00 | 1,117.00 | 1,050.00 | 1,106.00 | 1,078.96 | 33,284 |
| 2025-04-07 | 1,144.00 | 1,144.00 | 1,078.00 | 1,118.00 | 1,090.67 | 31,778 |
| 2025-04-04 | 1,149.00 | 1,154.00 | 1,144.00 | 1,149.00 | 1,120.91 | 9,767 |
| 2025-04-03 | 1,146.00 | 1,146.00 | 1,127.00 | 1,144.00 | 1,116.03 | 22,059 |
| 2025-04-02 | 1,146.00 | 1,163.00 | 1,092.00 | 1,146.00 | 1,117.98 | 34,495 |
| 2025-04-01 | 1,146.00 | 1,155.00 | 1,125.00 | 1,146.00 | 1,117.98 | 16,243 |
| 2025-03-31 | 1,164.00 | 1,164.00 | 1,115.00 | 1,157.00 | 1,128.71 | 16,065 |
| 2025-03-28 | 1,155.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,136.52 | 26,469 |
| 2025-03-27 | 1,124.00 | 1,163.00 | 1,124.00 | 1,155.00 | 1,126.76 | 37,142 |
| 2025-03-26 | 1,128.00 | 1,151.00 | 1,088.00 | 1,114.00 | 1,086.76 | 41,216 |
| 2025-03-25 | 1,125.00 | 1,134.00 | 1,097.00 | 1,120.00 | 1,092.62 | 33,315 |
| 2025-03-24 | 1,126.00 | 1,134.00 | 1,114.00 | 1,125.00 | 1,097.49 | 37,618 |
| 2025-03-21 | 1,131.00 | 1,131.00 | 1,119.00 | 1,126.00 | 1,098.47 | 16,626 |
| 2025-03-20 | 1,135.00 | 1,143.00 | 1,119.00 | 1,133.00 | 1,105.30 | 19,980 |
| 2025-03-19 | 1,139.00 | 1,149.00 | 1,115.00 | 1,143.00 | 1,115.05 | 41,744 |
| 2025-03-18 | 1,144.00 | 1,162.00 | 1,110.00 | 1,145.00 | 1,117.00 | 29,794 |
| 2025-03-17 | 1,136.00 | 1,157.00 | 1,125.00 | 1,155.00 | 1,126.76 | 18,992 |
| 2025-03-14 | 1,128.00 | 1,142.00 | 1,125.00 | 1,136.00 | 1,108.22 | 21,046 |
| 2025-03-13 | 1,129.00 | 1,142.00 | 1,119.00 | 1,128.00 | 1,100.42 | 20,366 |
| 2025-03-12 | 1,113.00 | 1,138.00 | 1,109.00 | 1,123.00 | 1,095.54 | 24,545 |
| 2025-03-11 | 1,035.00 | 1,136.00 | 1,035.00 | 1,123.00 | 1,095.54 | 99,916 |
| 2025-03-10 | 1,091.00 | 1,130.00 | 1,081.00 | 1,129.00 | 1,101.40 | 35,022 |
| 2025-03-07 | 1,110.00 | 1,120.00 | 1,101.00 | 1,116.00 | 1,088.71 | 6,589 |
| 2025-03-06 | 1,106.00 | 1,120.00 | 1,091.00 | 1,118.00 | 1,090.67 | 14,157 |
| 2025-03-05 | 1,106.00 | 1,122.00 | 1,100.00 | 1,100.00 | 1,073.11 | 16,336 |
| 2025-03-04 | 1,125.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,087.74 | 5,227 |
| 2025-02-28 | 1,116.00 | 1,147.00 | 1,097.00 | 1,140.00 | 1,112.13 | 20,362 |
| 2025-02-27 | 1,105.00 | 1,134.00 | 1,105.00 | 1,126.00 | 1,098.47 | 16,143 |
| 2025-02-26 | 1,104.00 | 1,121.00 | 1,077.00 | 1,120.00 | 1,053.59 | 32,307 |
| 2025-02-25 | 1,090.00 | 1,111.00 | 1,082.00 | 1,104.00 | 1,038.54 | 38,802 |
| 2025-02-24 | 1,079.00 | 1,097.00 | 1,067.00 | 1,090.00 | 1,025.37 | 17,398 |
| 2025-02-21 | 1,060.00 | 1,080.00 | 1,050.00 | 1,079.00 | 1,015.03 | 27,896 |
| 2025-02-20 | 1,067.00 | 1,074.00 | 1,056.00 | 1,060.00 | 997.15 | 50,380 |
| 2025-02-19 | 1,100.00 | 1,100.00 | 1,033.00 | 1,066.00 | 1,002.80 | 133,033 |
| 2025-02-18 | 1,088.00 | 1,099.00 | 1,087.00 | 1,092.00 | 1,027.25 | 19,526 |
| 2025-02-17 | 1,069.00 | 1,155.00 | 1,057.00 | 1,088.00 | 1,023.49 | 100,449 |
| 2025-02-14 | 1,065.00 | 1,074.00 | 1,048.00 | 1,067.00 | 1,003.74 | 73,885 |
| 2025-02-13 | 1,052.00 | 1,065.00 | 1,018.00 | 1,065.00 | 1,001.86 | 63,554 |
| 2025-02-12 | 1,052.00 | 1,055.00 | 1,020.00 | 1,052.00 | 989.63 | 55,861 |
| 2025-02-11 | 1,077.00 | 1,080.00 | 1,035.00 | 1,052.00 | 989.63 | 112,556 |
| 2025-02-10 | 1,079.00 | 1,089.00 | 1,040.00 | 1,071.00 | 1,007.50 | 72,339 |
| 2025-02-07 | 1,077.00 | 1,077.00 | 1,055.00 | 1,076.00 | 1,012.20 | 35,070 |
| 2025-02-06 | 1,110.00 | 1,125.00 | 1,048.00 | 1,078.00 | 1,014.08 | 98,761 |
| 2025-02-05 | 1,120.00 | 1,120.00 | 1,095.00 | 1,104.00 | 1,038.54 | 7,097 |
| 2025-02-04 | 1,060.00 | 1,111.00 | 1,060.00 | 1,104.00 | 1,038.54 | 29,461 |
| 2025-02-03 | 1,095.00 | 1,103.00 | 1,020.00 | 1,069.00 | 1,005.62 | 193,044 |
| 2025-01-31 | 1,141.00 | 1,141.00 | 1,100.00 | 1,100.00 | 1,034.78 | 54,166 |
| 2025-01-24 | 1,136.00 | 1,147.00 | 1,130.00 | 1,141.00 | 1,073.35 | 9,692 |
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.