BH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16,590.00 | 18,290.00 | 16,590.00 | 18,260.00 | 18,260.00 | 447,692 |
| 2026-10-16 | 17,100.00 | 17,680.00 | 16,740.00 | 17,330.00 | 17,330.00 | 337,913 |
| 2026-10-15 | 17,150.00 | 17,540.00 | 16,510.00 | 16,800.00 | 16,800.00 | 630,688 |
| 2026-10-14 | 18,820.00 | 19,080.00 | 18,240.00 | 18,550.00 | 18,550.00 | 364,874 |
| 2026-10-13 | 18,300.00 | 18,990.00 | 17,660.00 | 18,690.00 | 18,690.00 | 567,761 |
| 2026-10-12 | 20,550.00 | 20,800.00 | 18,930.00 | 18,950.00 | 18,950.00 | 967,120 |
| 2026-10-08 | 22,100.00 | 22,300.00 | 21,200.00 | 21,600.00 | 21,600.00 | 506,153 |
| 2026-10-07 | 22,000.00 | 22,700.00 | 21,550.00 | 22,200.00 | 22,200.00 | 638,356 |
| 2026-10-06 | 21,100.00 | 22,650.00 | 20,850.00 | 22,500.00 | 22,500.00 | 1,200,403 |
| 2026-10-02 | 20,550.00 | 21,050.00 | 20,300.00 | 20,800.00 | 20,800.00 | 532,307 |
| 2026-10-01 | 20,300.00 | 20,850.00 | 20,100.00 | 20,750.00 | 20,750.00 | 530,337 |
| 2026-09-30 | 20,650.00 | 20,900.00 | 20,150.00 | 20,450.00 | 20,450.00 | 466,435 |
| 2026-09-29 | 20,050.00 | 20,550.00 | 20,000.00 | 20,500.00 | 20,500.00 | 440,171 |
| 2026-09-28 | 20,200.00 | 21,150.00 | 19,960.00 | 20,350.00 | 20,350.00 | 598,734 |
| 2026-09-23 | 20,100.00 | 20,350.00 | 19,750.00 | 20,250.00 | 20,250.00 | 611,104 |
| 2026-09-22 | 19,770.00 | 20,250.00 | 19,400.00 | 20,150.00 | 20,150.00 | 924,004 |
| 2026-09-21 | 20,100.00 | 20,150.00 | 19,300.00 | 19,470.00 | 19,470.00 | 910,337 |
| 2026-09-18 | 19,900.00 | 20,750.00 | 19,600.00 | 20,550.00 | 20,550.00 | 1,081,114 |
| 2026-09-17 | 18,740.00 | 20,100.00 | 18,730.00 | 19,560.00 | 19,560.00 | 1,008,127 |
| 2026-09-16 | 19,550.00 | 19,560.00 | 18,650.00 | 18,730.00 | 18,730.00 | 766,475 |
| 2026-09-15 | 19,810.00 | 20,400.00 | 19,390.00 | 19,660.00 | 19,660.00 | 842,413 |
| 2026-09-14 | 19,530.00 | 20,750.00 | 19,190.00 | 20,150.00 | 20,150.00 | 2,580,294 |
| 2026-09-11 | 19,320.00 | 19,690.00 | 18,920.00 | 19,020.00 | 19,020.00 | 693,029 |
| 2026-09-10 | 19,850.00 | 19,940.00 | 18,910.00 | 19,260.00 | 19,260.00 | 967,576 |
| 2026-09-09 | 19,970.00 | 19,980.00 | 18,570.00 | 19,940.00 | 19,940.00 | 1,081,950 |
| 2026-09-08 | 20,950.00 | 20,950.00 | 19,630.00 | 19,670.00 | 19,670.00 | 1,586,688 |
| 2026-09-07 | 22,850.00 | 23,000.00 | 21,300.00 | 21,400.00 | 21,400.00 | 1,502,919 |
| 2026-09-04 | 19,980.00 | 22,200.00 | 19,920.00 | 21,850.00 | 21,850.00 | 2,926,725 |
| 2026-09-03 | 21,250.00 | 21,500.00 | 19,510.00 | 19,730.00 | 19,730.00 | 1,715,089 |
| 2026-09-02 | 21,100.00 | 21,250.00 | 20,000.00 | 20,250.00 | 20,250.00 | 1,615,862 |
| 2026-09-01 | 20,200.00 | 22,650.00 | 19,480.00 | 22,000.00 | 22,000.00 | 6,024,977 |
| 2026-08-31 | 16,750.00 | 18,290.00 | 16,590.00 | 18,230.00 | 18,230.00 | 760,653 |
| 2026-08-28 | 17,270.00 | 17,470.00 | 16,890.00 | 17,100.00 | 17,100.00 | 248,003 |
| 2026-08-27 | 17,220.00 | 17,480.00 | 16,980.00 | 17,190.00 | 17,190.00 | 497,579 |
| 2026-08-26 | 16,700.00 | 17,200.00 | 16,250.00 | 17,030.00 | 17,030.00 | 689,028 |
| 2026-08-25 | 15,910.00 | 16,450.00 | 15,090.00 | 16,430.00 | 16,430.00 | 473,836 |
| 2026-08-24 | 15,850.00 | 16,460.00 | 15,820.00 | 16,170.00 | 16,170.00 | 407,365 |
| 2026-08-21 | 16,520.00 | 16,750.00 | 15,770.00 | 15,880.00 | 15,880.00 | 703,245 |
| 2026-08-20 | 17,360.00 | 17,500.00 | 16,780.00 | 16,960.00 | 16,960.00 | 703,633 |
| 2026-08-19 | 17,030.00 | 17,900.00 | 16,770.00 | 17,000.00 | 17,000.00 | 709,509 |
| 2026-08-18 | 18,910.00 | 19,590.00 | 17,630.00 | 17,860.00 | 17,860.00 | 1,908,708 |
| 2026-08-14 | 19,180.00 | 19,220.00 | 18,030.00 | 18,400.00 | 18,400.00 | 1,289,653 |
| 2026-08-13 | 18,300.00 | 19,930.00 | 17,980.00 | 19,250.00 | 19,250.00 | 2,849,814 |
| 2026-08-12 | 19,510.00 | 19,540.00 | 17,840.00 | 18,470.00 | 18,470.00 | 2,452,203 |
| 2026-08-11 | 17,640.00 | 18,500.00 | 16,370.00 | 18,120.00 | 18,120.00 | 4,596,562 |
| 2026-08-10 | 14,590.00 | 15,555.00 | 14,380.00 | 15,510.00 | 15,510.00 | 479,233 |
| 2026-08-07 | 14,620.00 | 14,770.00 | 14,050.00 | 14,370.00 | 14,370.00 | 456,016 |
| 2026-08-06 | 14,500.00 | 14,750.00 | 14,230.00 | 14,450.00 | 14,450.00 | 517,225 |
| 2026-08-05 | 15,700.00 | 15,700.00 | 14,000.00 | 14,690.00 | 14,690.00 | 1,316,588 |
| 2026-08-04 | 15,800.00 | 15,980.00 | 14,570.00 | 15,200.00 | 15,200.00 | 696,106 |
| 2026-08-03 | 14,690.00 | 16,030.00 | 14,510.00 | 15,600.00 | 15,600.00 | 311,764 |
| 2026-07-31 | 13,980.00 | 15,100.00 | 13,840.00 | 15,070.00 | 15,070.00 | 515,423 |
| 2026-07-30 | 12,440.00 | 13,990.00 | 12,440.00 | 13,100.00 | 13,100.00 | 404,331 |
| 2026-07-29 | 14,900.00 | 15,070.00 | 12,700.00 | 13,220.00 | 13,220.00 | 439,726 |
| 2026-07-28 | 15,750.00 | 15,850.00 | 14,460.00 | 14,730.00 | 14,730.00 | 384,152 |
| 2026-07-27 | 16,600.00 | 16,600.00 | 15,980.00 | 16,250.00 | 16,250.00 | 201,345 |
| 2026-07-24 | 17,950.00 | 17,960.00 | 16,060.00 | 16,160.00 | 16,160.00 | 505,767 |
| 2026-07-23 | 17,660.00 | 18,220.00 | 17,530.00 | 18,100.00 | 18,100.00 | 325,631 |
| 2026-07-22 | 17,140.00 | 18,340.00 | 17,100.00 | 17,490.00 | 17,490.00 | 399,656 |
| 2026-07-21 | 16,400.00 | 16,720.00 | 15,910.00 | 16,540.00 | 16,540.00 | 181,790 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.