BH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 23,100.00 | 23,200.00 | 21,050.00 | 21,150.00 | 20,538.14 | 1,418,616 |
| 2024-07-24 | 23,700.00 | 24,100.00 | 23,450.00 | 23,550.00 | 22,868.71 | 320,606 |
| 2024-07-23 | 24,400.00 | 24,800.00 | 23,700.00 | 23,750.00 | 23,062.93 | 513,190 |
| 2024-07-22 | 25,900.00 | 26,200.00 | 24,050.00 | 24,050.00 | 23,354.25 | 783,627 |
| 2024-07-19 | 25,350.00 | 26,400.00 | 25,050.00 | 25,950.00 | 25,199.28 | 664,685 |
| 2024-07-18 | 25,600.00 | 25,900.00 | 24,950.00 | 25,600.00 | 24,859.41 | 665,853 |
| 2024-07-17 | 27,050.00 | 27,400.00 | 25,650.00 | 26,450.00 | 25,684.82 | 1,615,373 |
| 2024-07-16 | 25,850.00 | 27,350.00 | 25,600.00 | 27,150.00 | 26,364.57 | 2,261,893 |
| 2024-07-15 | 25,050.00 | 25,750.00 | 24,700.00 | 25,250.00 | 24,519.53 | 488,060 |
| 2024-07-12 | 24,500.00 | 25,250.00 | 24,300.00 | 25,000.00 | 24,276.77 | 445,826 |
| 2024-07-11 | 26,100.00 | 26,350.00 | 24,900.00 | 24,900.00 | 24,179.66 | 1,185,274 |
| 2024-07-10 | 24,800.00 | 25,350.00 | 24,150.00 | 25,200.00 | 24,470.98 | 1,220,407 |
| 2024-07-09 | 24,050.00 | 24,650.00 | 23,700.00 | 24,450.00 | 23,742.68 | 611,752 |
| 2024-07-08 | 23,100.00 | 23,900.00 | 23,000.00 | 23,900.00 | 23,208.59 | 485,290 |
| 2024-07-05 | 23,250.00 | 23,300.00 | 22,650.00 | 22,900.00 | 22,237.52 | 351,456 |
| 2024-07-04 | 23,500.00 | 23,550.00 | 22,750.00 | 23,250.00 | 22,577.39 | 352,002 |
| 2024-07-03 | 23,600.00 | 23,800.00 | 23,150.00 | 23,450.00 | 22,771.61 | 329,438 |
| 2024-07-02 | 24,100.00 | 24,400.00 | 23,100.00 | 23,300.00 | 22,625.95 | 536,196 |
| 2024-07-01 | 24,050.00 | 24,750.00 | 23,700.00 | 23,750.00 | 23,062.93 | 424,779 |
| 2024-06-28 | 24,150.00 | 24,400.00 | 23,650.00 | 24,200.00 | 23,499.91 | 285,124 |
| 2024-06-27 | 24,500.00 | 24,550.00 | 23,900.00 | 24,050.00 | 23,354.25 | 323,584 |
| 2024-06-26 | 23,650.00 | 24,500.00 | 23,400.00 | 24,500.00 | 23,791.23 | 540,036 |
| 2024-06-25 | 23,100.00 | 23,700.00 | 22,900.00 | 23,650.00 | 22,965.82 | 386,696 |
| 2024-06-24 | 22,700.00 | 23,900.00 | 22,700.00 | 23,300.00 | 22,625.95 | 627,231 |
| 2024-06-21 | 23,200.00 | 23,600.00 | 22,750.00 | 23,000.00 | 22,334.63 | 935,254 |
| 2024-06-20 | 24,850.00 | 25,400.00 | 23,750.00 | 24,000.00 | 23,305.70 | 917,299 |
| 2024-06-19 | 24,800.00 | 25,200.00 | 24,250.00 | 24,700.00 | 23,985.45 | 1,255,417 |
| 2024-06-18 | 24,200.00 | 25,000.00 | 23,700.00 | 25,000.00 | 24,276.77 | 2,860,175 |
| 2024-06-17 | 22,450.00 | 23,850.00 | 22,400.00 | 23,350.00 | 22,674.50 | 1,234,538 |
| 2024-06-14 | 22,500.00 | 23,200.00 | 21,700.00 | 22,800.00 | 22,140.41 | 1,712,796 |
| 2024-06-13 | 22,550.00 | 22,900.00 | 21,750.00 | 22,500.00 | 21,849.09 | 1,813,709 |
| 2024-06-12 | 24,200.00 | 24,500.00 | 22,150.00 | 22,250.00 | 21,606.32 | 7,640,823 |
| 2024-06-11 | 22,450.00 | 22,700.00 | 20,200.00 | 20,750.00 | 20,149.72 | 5,474,787 |
| 2024-06-10 | 24,450.00 | 25,100.00 | 23,750.00 | 23,950.00 | 23,257.14 | 1,580,953 |
| 2024-06-07 | 24,200.00 | 24,500.00 | 23,750.00 | 24,150.00 | 23,451.36 | 855,955 |
| 2024-06-05 | 24,250.00 | 24,400.00 | 23,300.00 | 23,850.00 | 23,160.04 | 1,081,423 |
| 2024-06-04 | 24,500.00 | 25,050.00 | 23,800.00 | 24,050.00 | 23,354.25 | 1,273,711 |
| 2024-06-03 | 26,200.00 | 26,350.00 | 23,700.00 | 24,650.00 | 23,936.89 | 3,004,175 |
| 2024-05-31 | 25,300.00 | 26,850.00 | 24,900.00 | 26,450.00 | 25,684.82 | 3,214,431 |
| 2024-05-30 | 24,650.00 | 25,850.00 | 24,250.00 | 25,000.00 | 24,276.77 | 3,025,767 |
| 2024-05-29 | 23,300.00 | 25,600.00 | 23,150.00 | 24,500.00 | 23,791.23 | 6,915,363 |
| 2024-05-28 | 23,300.00 | 23,600.00 | 22,650.00 | 22,950.00 | 22,286.07 | 877,432 |
| 2024-05-27 | 23,900.00 | 24,250.00 | 22,950.00 | 23,400.00 | 22,723.05 | 1,164,549 |
| 2024-05-24 | 23,100.00 | 23,700.00 | 22,750.00 | 23,300.00 | 22,625.95 | 725,417 |
| 2024-05-23 | 23,200.00 | 24,500.00 | 22,850.00 | 23,400.00 | 22,723.05 | 1,563,528 |
| 2024-05-22 | 23,050.00 | 24,300.00 | 22,750.00 | 23,600.00 | 22,917.27 | 1,871,997 |
| 2024-05-21 | 22,850.00 | 23,400.00 | 22,400.00 | 23,050.00 | 22,383.18 | 1,017,562 |
| 2024-05-20 | 23,450.00 | 23,750.00 | 22,550.00 | 22,850.00 | 22,188.96 | 1,621,926 |
| 2024-05-17 | 23,450.00 | 23,750.00 | 22,850.00 | 23,450.00 | 22,771.61 | 1,172,834 |
| 2024-05-16 | 24,000.00 | 24,400.00 | 23,250.00 | 23,400.00 | 22,723.05 | 1,930,918 |
| 2024-05-14 | 22,900.00 | 24,550.00 | 21,850.00 | 23,900.00 | 23,208.59 | 4,727,413 |
| 2024-05-13 | 22,400.00 | 23,200.00 | 21,600.00 | 22,950.00 | 22,286.07 | 3,438,496 |
| 2024-05-10 | 22,150.00 | 22,300.00 | 21,550.00 | 22,000.00 | 21,363.55 | 2,094,227 |
| 2024-05-09 | 22,400.00 | 22,750.00 | 21,650.00 | 21,900.00 | 21,266.45 | 3,885,341 |
| 2024-05-08 | 21,500.00 | 21,950.00 | 21,050.00 | 21,700.00 | 21,072.23 | 2,969,261 |
| 2024-05-07 | 21,400.00 | 21,850.00 | 20,750.00 | 21,700.00 | 21,072.23 | 5,818,336 |
| 2024-05-03 | 19,210.00 | 21,200.00 | 18,900.00 | 20,700.00 | 20,101.16 | 14,934,588 |
| 2024-05-02 | 17,430.00 | 17,720.00 | 17,270.00 | 17,640.00 | 17,129.69 | 254,362 |
| 2024-04-30 | 16,880.00 | 17,740.00 | 16,880.00 | 17,450.00 | 16,945.18 | 464,869 |
| 2024-04-29 | 16,770.00 | 16,870.00 | 16,700.00 | 16,870.00 | 16,381.96 | 118,515 |
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.