BH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16,650.00 | 16,720.00 | 16,520.00 | 16,690.00 | 16,207.17 | 120,820 |
| 2024-04-25 | 16,450.00 | 16,800.00 | 16,380.00 | 16,550.00 | 16,071.22 | 162,438 |
| 2024-04-24 | 16,120.00 | 16,630.00 | 16,080.00 | 16,500.00 | 16,022.67 | 165,384 |
| 2024-04-23 | 16,020.00 | 16,070.00 | 15,960.00 | 16,010.00 | 15,546.84 | 109,773 |
| 2024-04-22 | 16,010.00 | 16,120.00 | 15,940.00 | 15,960.00 | 15,498.29 | 102,634 |
| 2024-04-19 | 16,230.00 | 16,230.00 | 15,830.00 | 15,990.00 | 15,527.42 | 216,513 |
| 2024-04-18 | 16,140.00 | 16,250.00 | 16,040.00 | 16,240.00 | 15,770.19 | 139,263 |
| 2024-04-17 | 16,100.00 | 16,390.00 | 16,030.00 | 16,130.00 | 15,663.37 | 161,995 |
| 2024-04-16 | 16,600.00 | 16,600.00 | 16,010.00 | 16,100.00 | 15,634.24 | 359,615 |
| 2024-04-15 | 16,940.00 | 16,990.00 | 16,620.00 | 16,690.00 | 16,207.17 | 165,929 |
| 2024-04-12 | 17,150.00 | 17,540.00 | 17,050.00 | 17,050.00 | 16,556.75 | 200,921 |
| 2024-04-11 | 16,900.00 | 17,130.00 | 16,800.00 | 16,950.00 | 16,459.65 | 122,140 |
| 2024-04-09 | 17,160.00 | 17,250.00 | 16,980.00 | 17,060.00 | 16,566.47 | 156,551 |
| 2024-04-08 | 17,600.00 | 17,610.00 | 17,090.00 | 17,250.00 | 16,750.97 | 188,698 |
| 2024-04-05 | 17,320.00 | 17,570.00 | 17,270.00 | 17,560.00 | 17,052.00 | 143,460 |
| 2024-04-04 | 17,390.00 | 17,710.00 | 17,300.00 | 17,500.00 | 16,993.74 | 232,748 |
| 2024-04-03 | 17,560.00 | 17,600.00 | 17,320.00 | 17,330.00 | 16,828.65 | 244,647 |
| 2024-04-02 | 17,620.00 | 17,790.00 | 17,370.00 | 17,770.00 | 17,255.93 | 351,589 |
| 2024-04-01 | 17,120.00 | 17,810.00 | 17,100.00 | 17,770.00 | 17,255.93 | 651,560 |
| 2024-03-29 | 16,900.00 | 17,070.00 | 16,500.00 | 17,060.00 | 16,566.47 | 414,184 |
| 2024-03-28 | 16,830.00 | 16,930.00 | 16,750.00 | 16,920.00 | 16,430.52 | 634,815 |
| 2024-03-27 | 16,910.00 | 16,930.00 | 16,740.00 | 16,800.00 | 16,313.99 | 341,451 |
| 2024-03-26 | 17,040.00 | 17,150.00 | 16,910.00 | 16,920.00 | 16,430.52 | 197,797 |
| 2024-03-25 | 17,400.00 | 17,430.00 | 16,950.00 | 17,010.00 | 16,517.91 | 283,177 |
| 2024-03-22 | 17,470.00 | 17,500.00 | 17,330.00 | 17,400.00 | 16,896.63 | 208,824 |
| 2024-03-21 | 17,650.00 | 17,730.00 | 17,430.00 | 17,580.00 | 17,071.42 | 252,495 |
| 2024-03-20 | 17,310.00 | 17,780.00 | 17,220.00 | 17,620.00 | 17,110.27 | 387,782 |
| 2024-03-19 | 17,190.00 | 17,420.00 | 17,080.00 | 17,290.00 | 16,789.81 | 198,546 |
| 2024-03-18 | 17,100.00 | 17,190.00 | 17,000.00 | 17,190.00 | 16,692.70 | 162,126 |
| 2024-03-15 | 17,050.00 | 17,120.00 | 16,890.00 | 17,080.00 | 16,585.89 | 188,843 |
| 2024-03-14 | 17,260.00 | 17,340.00 | 16,970.00 | 17,020.00 | 16,527.62 | 312,188 |
| 2024-03-13 | 17,240.00 | 17,510.00 | 17,170.00 | 17,250.00 | 16,750.97 | 250,727 |
| 2024-03-12 | 17,260.00 | 17,380.00 | 17,200.00 | 17,270.00 | 16,770.39 | 182,277 |
| 2024-03-11 | 17,090.00 | 17,260.00 | 16,990.00 | 17,240.00 | 16,741.26 | 153,312 |
| 2024-03-08 | 16,830.00 | 17,330.00 | 16,780.00 | 17,090.00 | 16,595.60 | 287,042 |
| 2024-03-07 | 16,710.00 | 16,850.00 | 16,380.00 | 16,760.00 | 16,275.14 | 331,058 |
| 2024-03-06 | 16,840.00 | 16,930.00 | 16,710.00 | 16,710.00 | 16,226.59 | 307,730 |
| 2024-03-05 | 17,000.00 | 17,220.00 | 16,890.00 | 16,940.00 | 16,449.94 | 252,830 |
| 2024-03-04 | 17,110.00 | 17,240.00 | 16,830.00 | 17,100.00 | 16,605.31 | 366,938 |
| 2024-02-29 | 17,150.00 | 17,200.00 | 16,930.00 | 17,070.00 | 16,576.18 | 292,604 |
| 2024-02-28 | 17,230.00 | 17,290.00 | 17,060.00 | 17,110.00 | 16,615.02 | 228,789 |
| 2024-02-27 | 17,690.00 | 17,690.00 | 17,100.00 | 17,100.00 | 16,605.31 | 497,835 |
| 2024-02-26 | 17,630.00 | 17,680.00 | 17,460.00 | 17,610.00 | 17,100.55 | 205,089 |
| 2024-02-23 | 17,760.00 | 17,760.00 | 17,450.00 | 17,530.00 | 17,022.87 | 350,936 |
| 2024-02-22 | 17,490.00 | 17,820.00 | 17,470.00 | 17,620.00 | 17,110.27 | 337,748 |
| 2024-02-21 | 17,680.00 | 17,760.00 | 17,390.00 | 17,420.00 | 16,916.05 | 509,199 |
| 2024-02-20 | 17,640.00 | 18,190.00 | 17,580.00 | 17,640.00 | 17,129.69 | 598,368 |
| 2024-02-19 | 17,830.00 | 17,990.00 | 17,310.00 | 17,640.00 | 17,129.69 | 708,182 |
| 2024-02-16 | 17,950.00 | 18,070.00 | 17,810.00 | 17,830.00 | 17,314.19 | 956,162 |
| 2024-02-15 | 18,250.00 | 18,380.00 | 18,000.00 | 18,040.00 | 17,518.11 | 389,963 |
| 2024-02-14 | 18,090.00 | 18,270.00 | 17,950.00 | 18,200.00 | 17,673.49 | 218,263 |
| 2024-02-13 | 18,060.00 | 18,210.00 | 17,920.00 | 18,150.00 | 17,624.93 | 332,792 |
| 2024-02-08 | 18,220.00 | 18,390.00 | 18,060.00 | 18,060.00 | 17,537.54 | 301,835 |
| 2024-02-07 | 18,300.00 | 18,450.00 | 18,080.00 | 18,170.00 | 17,644.35 | 189,023 |
| 2024-02-06 | 18,170.00 | 18,370.00 | 17,980.00 | 18,350.00 | 17,819.15 | 199,505 |
| 2024-02-05 | 18,190.00 | 18,360.00 | 18,050.00 | 18,300.00 | 17,770.59 | 208,957 |
| 2024-02-02 | 18,120.00 | 18,440.00 | 17,960.00 | 18,150.00 | 17,624.93 | 415,260 |
| 2024-02-01 | 18,080.00 | 18,240.00 | 17,860.00 | 17,950.00 | 17,430.72 | 576,881 |
| 2024-01-31 | 18,770.00 | 18,800.00 | 18,280.00 | 18,290.00 | 17,760.88 | 324,299 |
| 2024-01-30 | 19,300.00 | 19,300.00 | 18,680.00 | 18,790.00 | 18,246.42 | 312,964 |
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.