BH Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	23,300.00	23,350.00	21,650.00	22,050.00	21,155.98	1,014,406
2023-05-03	23,000.00	23,550.00	22,950.00	23,300.00	22,355.30	273,679
2023-05-02	23,200.00	23,400.00	22,950.00	23,350.00	22,403.27	232,213
2023-04-28	23,200.00	23,900.00	22,950.00	23,050.00	22,115.44	528,809
2023-04-27	22,650.00	23,200.00	22,500.00	23,000.00	22,067.46	267,073
2023-04-26	22,500.00	23,300.00	22,350.00	22,750.00	21,827.60	390,987
2023-04-25	22,850.00	23,250.00	22,200.00	22,600.00	21,683.68	506,731
2023-04-24	23,400.00	23,500.00	22,700.00	22,850.00	21,923.55	628,680
2023-04-21	23,200.00	24,100.00	22,900.00	23,550.00	22,595.17	734,457
2023-04-20	23,900.00	24,100.00	23,050.00	23,150.00	22,211.38	631,490
2023-04-19	22,850.00	24,000.00	22,550.00	23,900.00	22,930.97	886,827
2023-04-18	23,150.00	23,600.00	22,700.00	22,800.00	21,875.57	528,348
2023-04-17	23,500.00	23,550.00	22,800.00	23,100.00	22,163.41	625,256
2023-04-14	23,700.00	23,700.00	23,250.00	23,500.00	22,547.19	389,940
2023-04-13	23,500.00	23,650.00	23,050.00	23,300.00	22,355.30	596,115
2023-04-12	23,800.00	23,900.00	23,200.00	23,550.00	22,595.17	626,838
2023-04-11	23,700.00	24,700.00	23,400.00	23,800.00	22,835.03	1,293,532
2023-04-10	23,500.00	23,700.00	23,000.00	23,550.00	22,595.17	664,051
2023-04-07	23,150.00	23,700.00	23,050.00	23,450.00	22,499.22	625,894
2023-04-06	24,050.00	24,050.00	22,750.00	22,900.00	21,971.52	1,204,427
2023-04-05	24,150.00	24,950.00	24,000.00	24,150.00	23,170.84	956,008
2023-04-04	24,450.00	24,500.00	23,700.00	23,850.00	22,883.00	721,144
2023-04-03	25,050.00	25,050.00	24,100.00	24,500.00	23,506.65	966,379
2023-03-31	26,100.00	26,150.00	24,800.00	25,000.00	23,986.37	1,096,842
2023-03-30	26,000.00	26,400.00	25,300.00	26,100.00	25,041.78	1,126,477
2023-03-29	26,400.00	26,600.00	25,400.00	25,750.00	24,705.97	1,188,435
2023-03-28	24,200.00	26,350.00	24,000.00	26,350.00	25,281.64	2,466,424
2023-03-27	24,450.00	24,450.00	23,350.00	24,150.00	23,170.84	837,076
2023-03-24	23,400.00	24,550.00	23,250.00	23,950.00	22,978.95	1,838,094
2023-03-23	22,050.00	23,150.00	22,000.00	22,900.00	21,971.52	873,325
2023-03-22	22,100.00	22,500.00	21,900.00	22,350.00	21,443.82	426,150
2023-03-21	22,600.00	22,650.00	21,950.00	21,950.00	21,060.04	517,345
2023-03-20	22,450.00	22,900.00	21,550.00	22,250.00	21,347.87	2,862,034
2023-03-17	24,700.00	25,150.00	22,250.00	22,300.00	21,395.85	2,462,374
2023-03-16	22,400.00	24,400.00	22,200.00	24,100.00	23,122.87	1,821,622
2023-03-15	22,400.00	23,100.00	21,950.00	22,400.00	21,491.79	943,474
2023-03-14	23,700.00	23,800.00	21,750.00	21,750.00	20,868.15	1,354,685
2023-03-13	23,500.00	24,150.00	22,800.00	23,800.00	22,835.03	1,006,552
2023-03-10	24,300.00	24,300.00	23,450.00	23,950.00	22,978.95	958,856
2023-03-09	25,250.00	25,450.00	24,500.00	24,800.00	23,794.48	1,024,666
2023-03-08	24,200.00	25,850.00	24,150.00	25,200.00	24,178.27	1,571,966
2023-03-07	24,550.00	24,850.00	23,750.00	24,500.00	23,506.65	1,028,968
2023-03-06	22,750.00	25,250.00	22,600.00	24,700.00	23,698.54	1,407,876
2023-03-03	22,800.00	23,000.00	22,300.00	22,500.00	21,587.74	516,714
2023-03-02	23,700.00	23,750.00	22,700.00	22,750.00	21,827.60	707,609
2023-02-28	23,650.00	24,100.00	23,250.00	23,650.00	22,691.11	562,535
2023-02-27	23,600.00	24,050.00	23,400.00	23,550.00	22,595.17	340,464
2023-02-24	24,900.00	24,950.00	23,650.00	23,950.00	22,978.95	3,938
2023-02-23	24,400.00	24,850.00	23,950.00	24,750.00	23,746.51	3,289
2023-02-22	24,400.00	25,050.00	23,950.00	24,000.00	23,026.92	2,798
2023-02-21	24,300.00	25,400.00	24,000.00	24,950.00	23,938.40	7,802
2023-02-20	23,400.00	24,300.00	22,300.00	24,250.00	23,266.78	4,676
2023-02-17	23,300.00	23,700.00	23,050.00	23,300.00	22,355.30	2,178
2023-02-16	22,900.00	23,950.00	22,650.00	23,800.00	22,835.03	3,584
2023-02-15	22,850.00	23,550.00	22,400.00	22,500.00	21,587.74	3,013
2023-02-14	22,950.00	23,250.00	22,150.00	22,700.00	21,779.63	7,629
2023-02-13	22,650.00	23,300.00	22,600.00	22,900.00	21,971.52	2,287
2023-02-10	23,400.00	23,500.00	22,400.00	22,800.00	21,875.57	4,777
2023-02-09	23,500.00	23,700.00	23,150.00	23,450.00	22,499.22	10,126
2023-02-08	23,500.00	23,950.00	23,250.00	23,800.00	22,835.03	4,353

← NewerPage 15 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.