TBH Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,376.00 | 1,385.00 | 1,361.00 | 1,378.00 | 1,296.30 | 23,749 |
| 2024-10-25 | 1,389.00 | 1,389.00 | 1,364.00 | 1,376.00 | 1,294.42 | 7,211 |
| 2024-10-24 | 1,384.00 | 1,405.00 | 1,384.00 | 1,389.00 | 1,306.64 | 15,507 |
| 2024-10-23 | 1,380.00 | 1,415.00 | 1,380.00 | 1,384.00 | 1,301.94 | 22,391 |
| 2024-10-22 | 1,410.00 | 1,410.00 | 1,372.00 | 1,394.00 | 1,311.35 | 14,441 |
| 2024-10-21 | 1,400.00 | 1,423.00 | 1,371.00 | 1,410.00 | 1,326.40 | 37,414 |
| 2024-10-18 | 1,420.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,316.99 | 19,311 |
| 2024-10-17 | 1,428.00 | 1,428.00 | 1,402.00 | 1,423.00 | 1,338.63 | 8,176 |
| 2024-10-16 | 1,439.00 | 1,440.00 | 1,409.00 | 1,435.00 | 1,349.92 | 15,386 |
| 2024-10-15 | 1,437.00 | 1,451.00 | 1,430.00 | 1,430.00 | 1,345.21 | 13,143 |
| 2024-10-14 | 1,445.00 | 1,450.00 | 1,403.00 | 1,445.00 | 1,359.32 | 19,833 |
| 2024-10-11 | 1,423.00 | 1,455.00 | 1,423.00 | 1,445.00 | 1,359.32 | 7,749 |
| 2024-10-10 | 1,440.00 | 1,459.00 | 1,420.00 | 1,422.00 | 1,337.69 | 13,093 |
| 2024-10-08 | 1,442.00 | 1,454.00 | 1,415.00 | 1,453.00 | 1,366.85 | 20,366 |
| 2024-10-07 | 1,450.00 | 1,453.00 | 1,405.00 | 1,447.00 | 1,361.21 | 9,217 |
| 2024-10-04 | 1,424.00 | 1,453.00 | 1,424.00 | 1,452.00 | 1,365.91 | 15,380 |
| 2024-10-02 | 1,445.00 | 1,455.00 | 1,402.00 | 1,424.00 | 1,339.57 | 33,673 |
| 2024-09-30 | 1,444.00 | 1,475.00 | 1,444.00 | 1,445.00 | 1,359.32 | 35,392 |
| 2024-09-27 | 1,446.00 | 1,473.00 | 1,439.00 | 1,458.00 | 1,371.55 | 14,425 |
| 2024-09-26 | 1,459.00 | 1,468.00 | 1,446.00 | 1,446.00 | 1,360.27 | 10,861 |
| 2024-09-25 | 1,470.00 | 1,470.00 | 1,444.00 | 1,459.00 | 1,372.49 | 10,078 |
| 2024-09-24 | 1,457.00 | 1,465.00 | 1,457.00 | 1,458.00 | 1,371.55 | 11,908 |
| 2024-09-23 | 1,472.00 | 1,473.00 | 1,450.00 | 1,457.00 | 1,370.61 | 15,666 |
| 2024-09-20 | 1,414.00 | 1,464.00 | 1,414.00 | 1,450.00 | 1,364.03 | 24,064 |
| 2024-09-19 | 1,366.00 | 1,415.00 | 1,366.00 | 1,414.00 | 1,330.16 | 20,956 |
| 2024-09-13 | 1,370.00 | 1,375.00 | 1,353.00 | 1,366.00 | 1,285.01 | 13,154 |
| 2024-09-12 | 1,349.00 | 1,365.00 | 1,349.00 | 1,365.00 | 1,284.07 | 13,180 |
| 2024-09-11 | 1,330.00 | 1,462.00 | 1,317.00 | 1,349.00 | 1,269.02 | 36,034 |
| 2024-09-10 | 1,335.00 | 1,341.00 | 1,290.00 | 1,335.00 | 1,255.85 | 15,101 |
| 2024-09-09 | 1,342.00 | 1,364.00 | 1,293.00 | 1,349.00 | 1,269.02 | 17,455 |
| 2024-09-06 | 1,364.00 | 1,440.00 | 1,324.00 | 1,349.00 | 1,269.02 | 23,703 |
| 2024-09-05 | 1,421.00 | 1,422.00 | 1,370.00 | 1,370.00 | 1,288.77 | 36,473 |
| 2024-09-04 | 1,448.00 | 1,457.00 | 1,426.00 | 1,436.00 | 1,350.86 | 10,571 |
| 2024-09-03 | 1,446.00 | 1,460.00 | 1,439.00 | 1,457.00 | 1,370.61 | 24,309 |
| 2024-09-02 | 1,419.00 | 1,471.00 | 1,410.00 | 1,446.00 | 1,360.27 | 46,665 |
| 2024-08-30 | 1,353.00 | 1,419.00 | 1,326.00 | 1,419.00 | 1,334.87 | 22,490 |
| 2024-08-29 | 1,381.00 | 1,387.00 | 1,310.00 | 1,366.00 | 1,285.01 | 9,326 |
| 2024-08-28 | 1,393.00 | 1,393.00 | 1,380.00 | 1,391.00 | 1,308.53 | 10,970 |
| 2024-08-27 | 1,410.00 | 1,410.00 | 1,374.00 | 1,396.00 | 1,313.23 | 10,772 |
| 2024-08-26 | 1,430.00 | 1,430.00 | 1,386.00 | 1,416.00 | 1,332.04 | 18,888 |
| 2024-08-23 | 1,445.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,345.21 | 23,058 |
| 2024-08-22 | 1,466.00 | 1,477.00 | 1,443.00 | 1,460.00 | 1,373.44 | 19,140 |
| 2024-08-21 | 1,426.00 | 1,488.00 | 1,417.00 | 1,466.00 | 1,379.08 | 29,750 |
| 2024-08-20 | 1,453.00 | 1,464.00 | 1,385.00 | 1,440.00 | 1,354.62 | 21,349 |
| 2024-08-19 | 1,462.00 | 1,469.00 | 1,439.00 | 1,456.00 | 1,369.67 | 32,950 |
| 2024-08-16 | 1,376.00 | 1,469.00 | 1,376.00 | 1,462.00 | 1,375.32 | 87,087 |
| 2024-08-14 | 1,336.00 | 1,376.00 | 1,331.00 | 1,373.00 | 1,291.59 | 21,088 |
| 2024-08-13 | 1,320.00 | 1,450.00 | 1,320.00 | 1,336.00 | 1,256.79 | 112,103 |
| 2024-08-12 | 1,305.00 | 1,320.00 | 1,299.00 | 1,320.00 | 1,241.74 | 13,793 |
| 2024-08-09 | 1,329.00 | 1,343.00 | 1,283.00 | 1,305.00 | 1,227.63 | 28,342 |
| 2024-08-08 | 1,311.00 | 1,335.00 | 1,297.00 | 1,329.00 | 1,250.20 | 22,735 |
| 2024-08-07 | 1,298.00 | 1,320.00 | 1,266.00 | 1,299.00 | 1,221.98 | 29,912 |
| 2024-08-06 | 1,251.00 | 1,300.00 | 1,239.00 | 1,298.00 | 1,221.04 | 27,919 |
| 2024-08-05 | 1,326.00 | 1,342.00 | 1,205.00 | 1,264.00 | 1,189.06 | 72,455 |
| 2024-08-02 | 1,347.00 | 1,350.00 | 1,330.00 | 1,349.00 | 1,269.02 | 19,375 |
| 2024-08-01 | 1,342.00 | 1,358.00 | 1,333.00 | 1,347.00 | 1,267.14 | 28,410 |
| 2024-07-31 | 1,349.00 | 1,350.00 | 1,327.00 | 1,339.00 | 1,259.61 | 14,734 |
| 2024-07-30 | 1,350.00 | 1,353.00 | 1,321.00 | 1,353.00 | 1,272.78 | 24,995 |
| 2024-07-29 | 1,355.00 | 1,360.00 | 1,338.00 | 1,346.00 | 1,266.19 | 15,174 |
| 2024-07-26 | 1,360.00 | 1,364.00 | 1,329.00 | 1,345.00 | 1,265.25 | 34,342 |
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.