BH Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21,250.00	23,350.00	21,000.00	21,200.00	20,340.45	23,057
2023-02-06	21,300.00	21,400.00	21,100.00	21,300.00	20,436.39	1,663
2023-02-03	21,100.00	21,500.00	20,800.00	21,300.00	20,436.39	6,582
2023-02-02	21,000.00	21,400.00	20,900.00	21,100.00	20,244.50	205,178
2023-02-01	20,550.00	21,100.00	20,500.00	20,700.00	19,860.72	4,345
2023-01-31	20,600.00	20,700.00	20,300.00	20,650.00	19,812.75	2,177
2023-01-30	21,450.00	21,600.00	20,600.00	20,650.00	19,812.75	5,920
2023-01-27	21,500.00	21,700.00	21,200.00	21,250.00	20,388.42	3,679
2023-01-26	21,300.00	21,550.00	21,050.00	21,400.00	20,532.34	6,957
2023-01-25	21,500.00	21,550.00	21,250.00	21,250.00	20,388.42	3,497
2023-01-20	21,050.00	21,200.00	20,800.00	21,050.00	20,196.53	288,108
2023-01-19	20,900.00	21,200.00	20,700.00	21,100.00	20,244.50	276,300
2023-01-18	20,900.00	21,150.00	20,550.00	21,050.00	20,196.53	353,027
2023-01-17	21,350.00	21,450.00	20,850.00	20,950.00	20,100.58	506,909
2023-01-16	21,500.00	21,550.00	21,150.00	21,300.00	20,436.39	542,609
2023-01-13	21,600.00	21,750.00	21,200.00	21,400.00	20,532.34	389,838
2023-01-12	22,150.00	22,150.00	21,300.00	21,450.00	20,580.31	528,799
2023-01-11	22,000.00	22,300.00	21,650.00	21,800.00	20,916.12	376,337
2023-01-10	21,700.00	22,450.00	21,600.00	21,650.00	20,772.20	404,923
2023-01-09	21,950.00	22,200.00	21,400.00	21,600.00	20,724.23	423,466
2023-01-06	20,900.00	21,850.00	20,850.00	21,550.00	20,676.26	482,846
2023-01-05	22,200.00	22,200.00	20,050.00	20,900.00	20,052.61	1,534,255
2023-01-04	21,700.00	22,400.00	21,550.00	21,950.00	21,060.04	837,722
2023-01-03	21,700.00	22,700.00	21,200.00	22,350.00	21,443.82	429,606
2023-01-02	22,300.00	22,850.00	21,500.00	21,700.00	20,820.17	291,030
2022-12-29	22,850.00	22,950.00	21,900.00	22,450.00	21,539.76	1,160,804
2022-12-28	23,600.00	23,750.00	22,850.00	23,250.00	22,307.33	515,951
2022-12-27	24,200.00	24,450.00	23,550.00	23,850.00	22,643.14	366,296
2022-12-26	23,650.00	24,500.00	23,600.00	24,300.00	23,070.37	354,387
2022-12-23	23,950.00	23,950.00	23,350.00	23,600.00	22,405.79	382,651
2022-12-22	24,350.00	24,750.00	24,150.00	24,550.00	23,307.72	218,415
2022-12-21	24,400.00	24,500.00	23,850.00	24,200.00	22,975.43	229,597
2022-12-20	24,700.00	24,950.00	24,000.00	24,150.00	22,927.96	228,418
2022-12-19	25,150.00	25,200.00	24,700.00	24,850.00	23,592.54	306,045
2022-12-16	24,800.00	25,700.00	24,750.00	25,100.00	23,829.89	485,619
2022-12-15	24,650.00	25,350.00	24,450.00	25,300.00	24,019.76	359,743
2022-12-14	23,650.00	25,100.00	23,600.00	24,700.00	23,450.13	562,481
2022-12-13	23,750.00	24,050.00	23,200.00	23,500.00	22,310.85	373,634
2022-12-12	23,900.00	24,000.00	23,400.00	23,650.00	22,453.26	201,413
2022-12-09	24,100.00	24,350.00	23,800.00	24,100.00	22,880.49	382,779
2022-12-08	24,450.00	24,650.00	23,850.00	23,850.00	22,643.14	707,685
2022-12-07	24,600.00	25,000.00	24,300.00	24,750.00	23,497.60	397,786
2022-12-06	25,550.00	25,550.00	24,800.00	24,950.00	23,687.48	320,800
2022-12-05	25,950.00	26,200.00	25,200.00	25,750.00	24,446.99	297,915
2022-12-02	26,500.00	26,500.00	25,800.00	25,800.00	24,494.46	270,904
2022-12-01	26,750.00	27,100.00	26,500.00	26,700.00	25,348.92	455,488
2022-11-30	26,100.00	26,200.00	25,000.00	26,100.00	24,779.28	562,778
2022-11-29	25,600.00	26,250.00	25,600.00	26,150.00	24,826.75	361,072
2022-11-28	26,350.00	26,400.00	25,750.00	25,950.00	24,636.87	379,343
2022-11-25	27,350.00	27,350.00	26,600.00	26,800.00	25,443.86	159,876
2022-11-24	27,100.00	27,450.00	26,750.00	27,200.00	25,823.62	197,433
2022-11-23	26,800.00	27,100.00	26,350.00	27,000.00	25,633.74	269,651
2022-11-22	26,400.00	26,800.00	26,150.00	26,600.00	25,253.98	260,261
2022-11-21	27,500.00	27,650.00	26,700.00	26,800.00	25,443.86	319,744
2022-11-18	27,800.00	28,900.00	27,350.00	27,400.00	26,013.50	654,104
2022-11-17	26,500.00	27,800.00	26,050.00	27,750.00	26,345.79	399,606
2022-11-16	26,250.00	27,200.00	26,050.00	26,800.00	25,443.86	718,298
2022-11-15	24,900.00	26,000.00	24,800.00	26,000.00	24,684.34	549,042
2022-11-14	25,700.00	25,750.00	24,500.00	24,700.00	23,450.13	546,317
2022-11-11	24,750.00	25,700.00	24,600.00	25,650.00	24,352.05	1,004,145

← NewerPage 16 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.