TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,144.00 | 1,148.00 | 1,116.00 | 1,148.00 | 1,079.93 | 45,955 |
| 2025-01-22 | 1,183.00 | 1,183.00 | 1,122.00 | 1,144.00 | 1,076.17 | 44,736 |
| 2025-01-21 | 1,180.00 | 1,190.00 | 1,138.00 | 1,189.00 | 1,118.50 | 106,283 |
| 2025-01-20 | 1,157.00 | 1,185.00 | 1,142.00 | 1,185.00 | 1,114.74 | 54,596 |
| 2025-01-17 | 1,161.00 | 1,168.00 | 1,139.00 | 1,157.00 | 1,088.40 | 70,597 |
| 2025-01-16 | 1,180.00 | 1,209.00 | 1,150.00 | 1,150.00 | 1,081.82 | 84,684 |
| 2025-01-15 | 1,201.00 | 1,212.00 | 1,178.00 | 1,186.00 | 1,115.68 | 31,367 |
| 2025-01-14 | 1,210.00 | 1,214.00 | 1,165.00 | 1,197.00 | 1,126.03 | 65,436 |
| 2025-01-13 | 1,238.00 | 1,238.00 | 1,200.00 | 1,210.00 | 1,138.26 | 11,492 |
| 2025-01-10 | 1,243.00 | 1,250.00 | 1,218.00 | 1,238.00 | 1,164.60 | 6,761 |
| 2025-01-09 | 1,227.00 | 1,245.00 | 1,215.00 | 1,243.00 | 1,169.30 | 10,881 |
| 2025-01-08 | 1,233.00 | 1,252.00 | 1,209.00 | 1,228.00 | 1,155.19 | 37,279 |
| 2025-01-07 | 1,200.00 | 1,250.00 | 1,200.00 | 1,245.00 | 1,171.18 | 37,366 |
| 2025-01-06 | 1,241.00 | 1,241.00 | 1,199.00 | 1,201.00 | 1,129.79 | 64,451 |
| 2025-01-03 | 1,229.00 | 1,249.00 | 1,191.00 | 1,241.00 | 1,167.42 | 11,850 |
| 2025-01-02 | 1,218.00 | 1,245.00 | 1,153.00 | 1,229.00 | 1,156.13 | 19,417 |
| 2024-12-30 | 1,188.00 | 1,249.00 | 1,170.00 | 1,218.00 | 1,145.78 | 17,527 |
| 2024-12-27 | 1,197.00 | 1,208.00 | 1,173.00 | 1,188.00 | 1,117.56 | 38,367 |
| 2024-12-26 | 1,211.00 | 1,230.00 | 1,186.00 | 1,209.00 | 1,137.32 | 6,035 |
| 2024-12-24 | 1,213.00 | 1,229.00 | 1,204.00 | 1,213.00 | 1,141.08 | 8,928 |
| 2024-12-23 | 1,230.00 | 1,230.00 | 1,170.00 | 1,216.00 | 1,143.90 | 29,324 |
| 2024-12-20 | 1,274.00 | 1,330.00 | 1,211.00 | 1,230.00 | 1,157.07 | 55,440 |
| 2024-12-19 | 1,264.00 | 1,314.00 | 1,262.00 | 1,275.00 | 1,199.40 | 52,541 |
| 2024-12-18 | 1,383.00 | 1,485.00 | 1,264.00 | 1,264.00 | 1,189.06 | 124,483 |
| 2024-12-17 | 1,382.00 | 1,533.00 | 1,341.00 | 1,397.00 | 1,314.17 | 519,433 |
| 2024-12-16 | 1,199.00 | 1,473.00 | 1,199.00 | 1,382.00 | 1,300.06 | 556,338 |
| 2024-12-13 | 1,204.00 | 1,218.00 | 1,153.00 | 1,212.00 | 1,140.14 | 14,455 |
| 2024-12-12 | 1,172.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,128.85 | 16,864 |
| 2024-12-11 | 1,147.00 | 1,185.00 | 1,147.00 | 1,172.00 | 1,102.51 | 25,097 |
| 2024-12-10 | 1,140.00 | 1,165.00 | 1,136.00 | 1,147.00 | 1,078.99 | 38,641 |
| 2024-12-09 | 1,120.00 | 1,142.00 | 1,110.00 | 1,140.00 | 1,072.41 | 22,479 |
| 2024-12-06 | 1,153.00 | 1,180.00 | 1,121.00 | 1,153.00 | 1,084.64 | 22,801 |
| 2024-12-05 | 1,153.00 | 1,153.00 | 1,144.00 | 1,153.00 | 1,084.64 | 8,845 |
| 2024-12-04 | 1,166.00 | 1,170.00 | 1,141.00 | 1,153.00 | 1,084.64 | 16,639 |
| 2024-12-03 | 1,162.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,100.63 | 29,361 |
| 2024-12-02 | 1,182.00 | 1,210.00 | 1,144.00 | 1,170.00 | 1,100.63 | 32,935 |
| 2024-11-29 | 1,212.00 | 1,230.00 | 1,198.00 | 1,218.00 | 1,145.78 | 7,601 |
| 2024-11-28 | 1,238.00 | 1,245.00 | 1,206.00 | 1,243.00 | 1,169.30 | 6,472 |
| 2024-11-27 | 1,220.00 | 1,252.00 | 1,220.00 | 1,242.00 | 1,168.36 | 5,083 |
| 2024-11-26 | 1,205.00 | 1,230.00 | 1,195.00 | 1,226.00 | 1,153.31 | 17,905 |
| 2024-11-25 | 1,189.00 | 1,205.00 | 1,184.00 | 1,198.00 | 1,126.97 | 15,371 |
| 2024-11-22 | 1,192.00 | 1,224.00 | 1,150.00 | 1,189.00 | 1,118.50 | 21,518 |
| 2024-11-21 | 1,186.00 | 1,408.00 | 1,160.00 | 1,200.00 | 1,128.85 | 151,907 |
| 2024-11-20 | 1,210.00 | 1,215.00 | 1,191.00 | 1,194.00 | 1,123.21 | 7,209 |
| 2024-11-19 | 1,241.00 | 1,262.00 | 1,208.00 | 1,223.00 | 1,150.49 | 19,706 |
| 2024-11-18 | 1,135.00 | 1,248.00 | 1,130.00 | 1,241.00 | 1,167.42 | 63,383 |
| 2024-11-15 | 1,170.00 | 1,211.00 | 1,129.00 | 1,146.00 | 1,078.05 | 117,967 |
| 2024-11-14 | 1,240.00 | 1,240.00 | 1,208.00 | 1,220.00 | 1,147.67 | 14,272 |
| 2024-11-13 | 1,299.00 | 1,299.00 | 1,205.00 | 1,245.00 | 1,171.18 | 25,890 |
| 2024-11-12 | 1,332.00 | 1,344.00 | 1,254.00 | 1,300.00 | 1,222.92 | 46,610 |
| 2024-11-11 | 1,392.00 | 1,392.00 | 1,340.00 | 1,346.00 | 1,266.19 | 23,015 |
| 2024-11-08 | 1,373.00 | 1,400.00 | 1,373.00 | 1,392.00 | 1,309.47 | 10,954 |
| 2024-11-07 | 1,389.00 | 1,392.00 | 1,363.00 | 1,389.00 | 1,306.64 | 9,883 |
| 2024-11-06 | 1,423.00 | 1,425.00 | 1,379.00 | 1,389.00 | 1,306.64 | 22,375 |
| 2024-11-05 | 1,409.00 | 1,414.00 | 1,389.00 | 1,414.00 | 1,330.16 | 17,170 |
| 2024-11-04 | 1,360.00 | 1,397.00 | 1,342.00 | 1,397.00 | 1,314.17 | 38,435 |
| 2024-11-01 | 1,400.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,284.07 | 34,971 |
| 2024-10-31 | 1,389.00 | 1,411.00 | 1,368.00 | 1,411.00 | 1,327.34 | 26,338 |
| 2024-10-30 | 1,392.00 | 1,400.00 | 1,378.00 | 1,391.00 | 1,308.53 | 19,602 |
| 2024-10-29 | 1,378.00 | 1,385.00 | 1,378.00 | 1,383.00 | 1,301.00 | 10,763 |
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.