BH Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	23,600.00	24,150.00	23,450.00	23,650.00	22,453.26	344,979
2022-11-09	24,300.00	24,500.00	23,800.00	23,900.00	22,690.61	383,987
2022-11-08	23,800.00	24,500.00	23,700.00	24,100.00	22,880.49	367,380
2022-11-07	23,400.00	23,700.00	22,950.00	23,650.00	22,453.26	384,459
2022-11-04	23,100.00	23,650.00	22,600.00	23,450.00	22,263.38	782,142
2022-11-03	22,800.00	23,550.00	22,600.00	23,450.00	22,263.38	637,516
2022-11-02	23,450.00	23,700.00	23,150.00	23,450.00	22,263.38	327,600
2022-11-01	23,750.00	23,800.00	23,150.00	23,600.00	22,405.79	535,173
2022-10-31	24,600.00	24,850.00	23,850.00	24,100.00	22,880.49	699,779
2022-10-28	23,000.00	24,300.00	23,000.00	23,700.00	22,500.73	766,837
2022-10-27	23,600.00	23,600.00	21,800.00	23,450.00	22,263.38	1,449,755
2022-10-26	26,200.00	26,200.00	23,250.00	23,400.00	22,215.91	1,916,388
2022-10-25	25,500.00	26,250.00	25,450.00	25,600.00	24,304.58	311,482
2022-10-24	25,400.00	25,850.00	25,250.00	25,450.00	24,162.17	386,661
2022-10-21	25,200.00	25,400.00	24,700.00	24,800.00	23,545.07	223,972
2022-10-20	26,150.00	26,400.00	25,000.00	25,000.00	23,734.95	331,251
2022-10-19	26,750.00	26,800.00	25,200.00	25,950.00	24,636.87	704,191
2022-10-18	26,900.00	27,350.00	26,150.00	26,800.00	25,443.86	314,109
2022-10-17	25,800.00	26,550.00	25,750.00	26,450.00	25,111.57	673,032
2022-10-14	26,400.00	26,700.00	25,800.00	26,400.00	25,064.10	409,289
2022-10-13	26,250.00	26,600.00	25,250.00	25,600.00	24,304.58	585,787
2022-10-12	26,500.00	27,200.00	26,200.00	26,650.00	25,301.45	366,245
2022-10-11	26,750.00	26,900.00	26,300.00	26,800.00	25,443.86	332,103
2022-10-07	27,700.00	28,200.00	27,400.00	27,400.00	26,013.50	534,014
2022-10-06	27,700.00	28,300.00	27,250.00	28,000.00	26,583.14	777,629
2022-10-05	28,100.00	28,200.00	26,850.00	27,000.00	25,633.74	574,291
2022-10-04	26,250.00	27,350.00	26,250.00	27,350.00	25,966.03	540,147
2022-09-30	25,850.00	26,300.00	24,900.00	25,700.00	24,399.52	902,574
2022-09-29	28,000.00	28,550.00	26,600.00	26,900.00	25,538.80	1,090,109
2022-09-28	29,300.00	29,350.00	26,300.00	27,150.00	25,776.15	1,392,777
2022-09-27	29,750.00	30,050.00	27,150.00	29,100.00	27,627.48	1,287,469
2022-09-26	30,550.00	31,000.00	29,500.00	29,700.00	28,197.11	490,346
2022-09-23	32,050.00	32,300.00	31,050.00	31,250.00	29,668.68	315,645
2022-09-22	31,300.00	32,100.00	31,000.00	32,000.00	30,380.73	278,614
2022-09-21	32,200.00	32,200.00	31,400.00	31,800.00	30,190.85	195,177
2022-09-20	32,000.00	32,600.00	31,750.00	32,150.00	30,523.14	344,042
2022-09-19	32,550.00	32,650.00	31,250.00	31,550.00	29,953.50	425,178
2022-09-16	32,150.00	32,850.00	31,950.00	32,500.00	30,855.43	625,013
2022-09-15	32,450.00	32,650.00	31,850.00	32,350.00	30,713.02	377,836
2022-09-14	31,900.00	33,050.00	31,350.00	32,300.00	30,665.55	796,310
2022-09-13	32,300.00	33,900.00	32,050.00	32,850.00	31,187.72	1,277,630
2022-09-08	31,850.00	33,250.00	30,200.00	31,800.00	30,190.85	1,798,590
2022-09-07	31,850.00	31,850.00	30,300.00	31,350.00	29,763.62	586,667
2022-09-06	30,850.00	31,400.00	30,400.00	31,350.00	29,763.62	407,359
2022-09-05	31,600.00	32,200.00	30,050.00	30,600.00	29,051.57	770,257
2022-09-02	31,550.00	31,900.00	31,000.00	31,150.00	29,573.74	482,291
2022-09-01	31,200.00	32,100.00	31,000.00	31,550.00	29,953.50	665,971
2022-08-31	30,350.00	31,850.00	30,100.00	31,600.00	30,000.97	1,893,202
2022-08-30	28,100.00	30,400.00	28,100.00	30,400.00	28,861.69	1,372,792
2022-08-29	27,750.00	28,300.00	27,500.00	27,950.00	26,535.67	320,511
2022-08-26	29,150.00	29,600.00	28,850.00	28,850.00	27,390.13	532,605
2022-08-25	27,950.00	28,900.00	27,350.00	28,900.00	27,437.60	471,322
2022-08-24	27,400.00	27,800.00	27,200.00	27,700.00	26,298.32	206,873
2022-08-23	27,450.00	27,650.00	26,750.00	27,300.00	25,918.56	556,810
2022-08-22	28,500.00	28,550.00	27,700.00	27,750.00	26,345.79	436,843
2022-08-19	29,100.00	29,300.00	28,600.00	28,750.00	27,295.19	417,387
2022-08-18	27,650.00	29,250.00	27,550.00	29,050.00	27,580.01	544,604
2022-08-17	28,600.00	28,600.00	27,800.00	27,850.00	26,440.73	237,656
2022-08-16	28,250.00	29,000.00	28,000.00	28,400.00	26,962.90	425,410
2022-08-12	28,400.00	28,400.00	27,600.00	27,950.00	26,535.67	410,944

← NewerPage 17 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.