BH Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24,050.00	24,650.00	23,750.00	24,650.00	23,650.57	490,535
2023-07-31	24,450.00	24,500.00	23,750.00	23,950.00	22,978.95	519,081
2023-07-28	24,900.00	25,000.00	24,000.00	24,300.00	23,314.76	607,957
2023-07-27	24,750.00	25,450.00	24,750.00	25,150.00	24,130.29	398,230
2023-07-26	25,800.00	26,000.00	24,650.00	24,800.00	23,794.48	666,942
2023-07-25	26,400.00	26,750.00	25,750.00	25,800.00	24,753.94	402,059
2023-07-24	26,500.00	26,750.00	26,000.00	26,400.00	25,329.61	325,246
2023-07-21	26,300.00	26,850.00	25,850.00	26,300.00	25,233.67	370,631
2023-07-20	26,850.00	27,050.00	26,450.00	26,650.00	25,569.48	411,295
2023-07-19	27,200.00	27,900.00	26,650.00	26,900.00	25,809.34	714,999
2023-07-18	27,450.00	27,500.00	26,600.00	26,900.00	25,809.34	453,590
2023-07-17	27,950.00	28,150.00	27,200.00	27,400.00	26,289.07	474,159
2023-07-14	27,300.00	28,000.00	26,600.00	27,750.00	26,624.88	814,832
2023-07-13	27,000.00	27,200.00	26,600.00	26,800.00	25,713.39	487,735
2023-07-12	27,350.00	27,400.00	26,450.00	26,800.00	25,713.39	439,968
2023-07-11	26,900.00	27,350.00	26,350.00	27,350.00	26,241.09	471,730
2023-07-10	27,850.00	28,000.00	26,750.00	26,850.00	25,761.37	444,771
2023-07-07	28,350.00	28,650.00	27,800.00	28,050.00	26,912.71	387,563
2023-07-06	28,350.00	29,350.00	27,800.00	28,100.00	26,960.69	823,795
2023-07-05	28,300.00	29,200.00	28,200.00	28,550.00	27,392.44	635,655
2023-07-04	27,850.00	28,500.00	27,750.00	28,200.00	27,056.63	510,615
2023-07-03	27,400.00	27,950.00	27,000.00	27,600.00	26,480.96	584,575
2023-06-30	26,850.00	27,150.00	26,150.00	27,000.00	25,905.28	353,110
2023-06-29	26,400.00	27,050.00	26,350.00	26,700.00	25,617.45	405,810
2023-06-28	27,050.00	27,400.00	26,450.00	26,500.00	25,425.56	311,068
2023-06-27	26,550.00	27,050.00	25,800.00	27,000.00	25,905.28	491,251
2023-06-26	26,700.00	27,000.00	26,350.00	26,800.00	25,713.39	291,820
2023-06-23	26,900.00	27,100.00	26,450.00	26,750.00	25,665.42	354,547
2023-06-22	26,600.00	27,000.00	26,300.00	26,500.00	25,425.56	422,306
2023-06-21	27,650.00	28,300.00	26,900.00	26,950.00	25,857.31	589,862
2023-06-20	28,650.00	29,000.00	27,200.00	27,900.00	26,768.79	1,144,339
2023-06-19	27,300.00	29,000.00	27,100.00	28,400.00	27,248.52	1,778,738
2023-06-16	26,900.00	27,350.00	26,550.00	27,200.00	26,097.18	552,208
2023-06-15	26,250.00	27,000.00	26,150.00	26,800.00	25,713.39	538,526
2023-06-14	26,900.00	26,950.00	25,850.00	26,250.00	25,185.69	1,031,839
2023-06-13	27,200.00	27,350.00	26,600.00	26,850.00	25,761.37	641,778
2023-06-12	27,250.00	27,500.00	26,550.00	26,950.00	25,857.31	661,068
2023-06-09	26,600.00	26,900.00	26,100.00	26,850.00	25,761.37	492,525
2023-06-08	26,550.00	26,700.00	26,100.00	26,500.00	25,425.56	869,332
2023-06-07	26,100.00	27,500.00	25,800.00	27,000.00	25,905.28	2,250,586
2023-06-05	26,200.00	26,200.00	25,350.00	25,550.00	24,514.08	672,011
2023-06-02	25,600.00	26,250.00	25,250.00	26,150.00	25,089.75	1,164,321
2023-06-01	25,000.00	25,350.00	24,750.00	25,250.00	24,226.24	466,861
2023-05-31	25,350.00	25,850.00	24,950.00	25,100.00	24,082.32	810,969
2023-05-30	24,650.00	25,600.00	24,600.00	25,550.00	24,514.08	1,295,733
2023-05-26	24,700.00	25,000.00	24,350.00	24,350.00	23,362.73	602,279
2023-05-25	24,850.00	25,100.00	24,250.00	24,500.00	23,506.65	653,838
2023-05-24	24,050.00	24,750.00	23,850.00	24,550.00	23,554.62	538,639
2023-05-23	24,000.00	24,300.00	23,650.00	24,250.00	23,266.78	434,187
2023-05-22	24,350.00	24,800.00	24,000.00	24,000.00	23,026.92	528,967
2023-05-19	23,900.00	24,450.00	23,800.00	24,350.00	23,362.73	913,212
2023-05-18	23,650.00	24,000.00	23,350.00	23,700.00	22,739.08	372,976
2023-05-17	23,050.00	24,050.00	23,050.00	23,600.00	22,643.14	636,126
2023-05-16	23,850.00	23,850.00	22,550.00	23,150.00	22,211.38	876,212
2023-05-15	24,250.00	24,300.00	23,400.00	23,700.00	22,739.08	449,739
2023-05-12	23,700.00	24,800.00	23,300.00	24,300.00	23,314.76	1,163,030
2023-05-11	23,600.00	23,800.00	23,250.00	23,550.00	22,595.17	512,340
2023-05-10	23,050.00	23,750.00	22,800.00	23,500.00	22,547.19	457,240
2023-05-09	23,400.00	23,500.00	22,750.00	23,050.00	22,115.44	461,141
2023-05-08	22,450.00	24,000.00	22,450.00	23,450.00	22,499.22	1,685,984

← NewerPage 14 of 21 · 1,227 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.