BH Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19,130.00	19,230.00	18,550.00	18,580.00	17,826.67	162,970
2023-10-31	19,060.00	19,180.00	18,540.00	18,700.00	17,941.81	184,011
2023-10-30	18,400.00	19,130.00	18,400.00	18,880.00	18,114.51	127,188
2023-10-27	18,460.00	18,910.00	18,200.00	18,530.00	17,778.70	173,129
2023-10-26	19,150.00	19,180.00	18,340.00	18,460.00	17,711.54	326,374
2023-10-25	19,760.00	19,770.00	19,350.00	19,600.00	18,805.32	125,914
2023-10-24	18,860.00	19,700.00	18,760.00	19,600.00	18,805.32	262,396
2023-10-23	18,700.00	19,270.00	18,700.00	18,710.00	17,951.40	201,561
2023-10-20	18,850.00	19,400.00	18,470.00	18,950.00	18,181.67	398,321
2023-10-19	19,950.00	19,950.00	19,090.00	19,150.00	18,373.56	486,089
2023-10-18	20,200.00	20,400.00	19,980.00	20,250.00	19,428.96	224,729
2023-10-17	19,950.00	20,550.00	19,950.00	20,300.00	19,476.94	207,060
2023-10-16	20,100.00	20,250.00	19,750.00	19,910.00	19,102.75	243,397
2023-10-13	20,550.00	20,700.00	20,200.00	20,400.00	19,572.88	173,841
2023-10-12	20,450.00	20,750.00	20,250.00	20,350.00	19,524.91	217,258
2023-10-11	20,050.00	20,700.00	20,050.00	20,350.00	19,524.91	292,814
2023-10-10	19,850.00	20,600.00	19,590.00	19,670.00	18,872.48	330,431
2023-10-06	20,100.00	20,300.00	19,630.00	19,760.00	18,958.83	318,512
2023-10-05	20,300.00	20,550.00	20,000.00	20,050.00	19,237.07	173,803
2023-10-04	20,650.00	21,000.00	20,050.00	20,150.00	19,333.02	320,240
2023-09-27	20,200.00	20,900.00	20,050.00	20,850.00	20,004.64	277,364
2023-09-26	21,500.00	21,500.00	20,300.00	20,450.00	19,620.85	415,622
2023-09-25	21,250.00	21,550.00	21,050.00	21,300.00	20,436.39	177,114
2023-09-22	20,900.00	21,400.00	20,750.00	21,250.00	20,388.42	238,870
2023-09-21	21,800.00	22,000.00	21,050.00	21,150.00	20,292.47	440,827
2023-09-20	22,300.00	22,500.00	21,800.00	22,100.00	21,203.96	203,832
2023-09-19	22,600.00	23,050.00	22,100.00	22,350.00	21,443.82	538,909
2023-09-18	22,550.00	22,950.00	22,350.00	22,350.00	21,443.82	558,909
2023-09-15	22,100.00	22,250.00	21,900.00	22,100.00	21,203.96	242,367
2023-09-14	21,500.00	22,300.00	21,400.00	21,850.00	20,964.09	413,361
2023-09-13	21,800.00	22,200.00	21,200.00	21,400.00	20,532.34	616,158
2023-09-12	22,650.00	22,650.00	21,900.00	22,000.00	21,108.01	724,711
2023-09-11	22,550.00	22,800.00	22,300.00	22,500.00	21,587.74	365,324
2023-09-08	22,400.00	22,900.00	22,150.00	22,700.00	21,779.63	509,600
2023-09-07	23,550.00	23,600.00	22,200.00	22,650.00	21,731.66	1,812,620
2023-09-06	24,700.00	24,750.00	24,200.00	24,400.00	23,410.70	398,468
2023-09-05	23,550.00	25,150.00	23,500.00	24,700.00	23,698.54	857,359
2023-09-04	24,400.00	24,400.00	23,550.00	23,650.00	22,691.11	393,468
2023-09-01	24,200.00	24,400.00	23,800.00	24,150.00	23,170.84	425,358
2023-08-31	24,500.00	24,500.00	23,750.00	24,100.00	23,122.87	307,180
2023-08-30	24,450.00	24,550.00	24,050.00	24,100.00	23,122.87	503,153
2023-08-29	23,350.00	24,050.00	23,350.00	23,900.00	22,930.97	573,061
2023-08-28	23,400.00	23,500.00	22,950.00	23,150.00	22,211.38	256,623
2023-08-25	23,400.00	23,650.00	22,950.00	23,200.00	22,259.36	356,904
2023-08-24	24,000.00	24,150.00	23,350.00	23,900.00	22,930.97	481,765
2023-08-23	23,000.00	24,100.00	22,500.00	23,500.00	22,547.19	524,477
2023-08-22	23,350.00	23,550.00	22,900.00	23,050.00	22,115.44	284,282
2023-08-21	23,750.00	23,800.00	23,050.00	23,100.00	22,163.41	237,230
2023-08-18	23,350.00	23,850.00	23,150.00	23,400.00	22,451.25	303,955
2023-08-17	23,100.00	24,200.00	22,900.00	23,700.00	22,739.08	497,746
2023-08-16	23,950.00	24,550.00	23,150.00	23,150.00	22,211.38	420,673
2023-08-14	23,850.00	24,550.00	23,450.00	24,250.00	23,266.78	556,358
2023-08-11	22,550.00	24,350.00	22,500.00	24,100.00	23,122.87	1,112,154
2023-08-10	22,600.00	22,750.00	22,100.00	22,400.00	21,491.79	534,902
2023-08-09	22,900.00	23,200.00	22,600.00	22,900.00	21,971.52	381,411
2023-08-08	23,600.00	23,750.00	22,750.00	22,900.00	21,971.52	360,891
2023-08-07	23,150.00	23,900.00	22,300.00	23,600.00	22,643.14	488,960
2023-08-04	24,200.00	24,400.00	23,200.00	23,400.00	22,451.25	581,976
2023-08-03	25,250.00	25,500.00	24,150.00	24,250.00	23,266.78	507,746
2023-08-02	24,700.00	26,250.00	24,500.00	24,800.00	23,794.48	892,861

← NewerPage 13 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.