BH Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19,200.00	19,590.00	18,750.00	19,150.00	18,596.00	444,876
2024-01-26	18,820.00	19,080.00	18,650.00	18,920.00	18,372.66	263,362
2024-01-25	19,380.00	19,380.00	18,780.00	18,940.00	18,392.08	371,795
2024-01-24	19,660.00	19,680.00	19,050.00	19,190.00	18,634.85	349,057
2024-01-23	19,700.00	19,760.00	19,300.00	19,600.00	19,032.99	369,058
2024-01-22	19,510.00	19,720.00	19,200.00	19,600.00	19,032.99	593,940
2024-01-19	18,450.00	19,410.00	18,400.00	19,190.00	18,634.85	720,130
2024-01-18	18,590.00	18,670.00	17,750.00	18,040.00	17,518.11	625,209
2024-01-17	19,210.00	19,260.00	18,500.00	18,580.00	18,042.49	380,027
2024-01-16	19,110.00	19,240.00	18,910.00	19,220.00	18,663.98	146,207
2024-01-15	19,190.00	19,390.00	19,110.00	19,110.00	18,557.16	48,469
2024-01-12	19,040.00	19,230.00	19,000.00	19,190.00	18,634.85	198,661
2024-01-11	19,430.00	19,490.00	19,070.00	19,070.00	18,518.32	286,704
2024-01-10	19,610.00	19,610.00	19,220.00	19,340.00	18,780.51	241,822
2024-01-09	19,760.00	19,880.00	19,350.00	19,520.00	18,955.30	343,247
2024-01-08	19,130.00	19,550.00	19,020.00	19,490.00	18,926.17	390,309
2024-01-05	19,530.00	19,530.00	19,000.00	19,070.00	18,518.32	653,711
2024-01-04	19,960.00	20,200.00	19,440.00	19,550.00	18,984.43	586,715
2024-01-03	21,150.00	21,300.00	19,900.00	19,990.00	19,411.70	1,466,036
2024-01-02	21,200.00	21,650.00	21,050.00	21,650.00	21,023.68	449,051
2023-12-28	21,000.00	21,200.00	20,800.00	21,150.00	20,538.14	271,245
2023-12-27	20,900.00	21,000.00	20,700.00	20,900.00	20,295.38	296,746
2023-12-26	21,300.00	21,300.00	20,750.00	20,900.00	20,052.61	290,997
2023-12-22	21,200.00	21,300.00	20,900.00	21,000.00	20,148.55	285,877
2023-12-21	21,000.00	21,300.00	20,850.00	21,100.00	20,244.50	288,528
2023-12-20	21,750.00	21,850.00	20,950.00	21,150.00	20,292.47	616,391
2023-12-19	21,900.00	22,100.00	21,400.00	21,600.00	20,724.23	370,315
2023-12-18	21,700.00	22,500.00	21,700.00	22,000.00	21,108.01	351,681
2023-12-15	22,250.00	22,250.00	21,700.00	21,850.00	20,964.09	522,644
2023-12-14	22,400.00	22,450.00	21,950.00	22,200.00	21,299.90	420,904
2023-12-13	22,200.00	22,500.00	21,950.00	22,000.00	21,108.01	419,581
2023-12-12	22,450.00	22,600.00	22,150.00	22,150.00	21,251.93	379,812
2023-12-11	22,050.00	22,550.00	21,850.00	22,450.00	21,539.76	351,715
2023-12-08	21,700.00	22,000.00	21,600.00	21,950.00	21,060.04	303,600
2023-12-07	21,650.00	21,700.00	21,250.00	21,500.00	20,628.28	321,481
2023-12-06	21,700.00	21,800.00	21,450.00	21,800.00	20,916.12	248,874
2023-12-05	21,800.00	21,800.00	21,350.00	21,400.00	20,532.34	369,934
2023-12-04	21,700.00	22,200.00	21,650.00	21,950.00	21,060.04	520,930
2023-12-01	21,750.00	21,800.00	21,450.00	21,650.00	20,772.20	444,412
2023-11-30	21,250.00	21,850.00	20,950.00	21,650.00	20,772.20	565,610
2023-11-29	21,350.00	21,700.00	21,100.00	21,250.00	20,388.42	584,198
2023-11-28	20,750.00	21,750.00	20,700.00	21,150.00	20,292.47	789,658
2023-11-27	20,350.00	20,700.00	20,300.00	20,400.00	19,572.88	170,075
2023-11-24	20,550.00	20,700.00	20,250.00	20,350.00	19,524.91	213,470
2023-11-23	21,300.00	21,700.00	20,500.00	20,600.00	19,764.77	402,975
2023-11-22	20,950.00	21,300.00	20,900.00	20,950.00	20,100.58	354,030
2023-11-21	21,150.00	21,400.00	21,000.00	21,150.00	20,292.47	243,028
2023-11-20	20,850.00	21,350.00	20,850.00	21,250.00	20,388.42	414,902
2023-11-17	21,050.00	21,050.00	20,550.00	20,650.00	19,812.75	229,998
2023-11-16	21,050.00	21,050.00	20,700.00	20,950.00	20,100.58	287,484
2023-11-15	21,400.00	21,450.00	20,900.00	20,950.00	20,100.58	443,559
2023-11-14	20,350.00	21,000.00	20,000.00	20,950.00	20,100.58	326,402
2023-11-13	20,950.00	21,000.00	20,150.00	20,150.00	19,333.02	221,221
2023-11-10	20,500.00	21,000.00	20,150.00	20,750.00	19,908.69	208,154
2023-11-09	20,150.00	21,200.00	19,550.00	20,650.00	19,812.75	807,165
2023-11-08	20,100.00	20,800.00	20,050.00	20,100.00	19,285.05	526,861
2023-11-07	20,150.00	20,250.00	19,650.00	19,960.00	19,150.72	278,323
2023-11-06	20,150.00	20,300.00	19,850.00	20,100.00	19,285.05	506,890
2023-11-03	19,800.00	19,910.00	19,360.00	19,750.00	18,949.24	258,452
2023-11-02	19,100.00	19,930.00	19,100.00	19,720.00	18,920.45	398,427

← NewerPage 12 of 21 · 1,223 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.