BH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 28,400.00 | 28,400.00 | 27,600.00 | 27,950.00 | 26,535.67 | 410,944 |
| 2022-08-11 | 28,600.00 | 28,850.00 | 28,000.00 | 28,300.00 | 26,867.96 | 406,447 |
| 2022-08-10 | 28,300.00 | 28,450.00 | 27,850.00 | 28,100.00 | 26,678.08 | 324,579 |
| 2022-08-09 | 28,850.00 | 28,950.00 | 28,100.00 | 28,500.00 | 27,057.84 | 309,230 |
| 2022-08-08 | 28,450.00 | 28,900.00 | 28,200.00 | 28,750.00 | 27,295.19 | 485,803 |
| 2022-08-05 | 29,600.00 | 29,700.00 | 28,550.00 | 28,900.00 | 27,437.60 | 525,349 |
| 2022-08-04 | 29,550.00 | 29,800.00 | 28,800.00 | 29,600.00 | 28,102.18 | 389,851 |
| 2022-08-03 | 29,850.00 | 29,850.00 | 28,550.00 | 29,200.00 | 27,722.42 | 469,054 |
| 2022-08-02 | 29,250.00 | 30,000.00 | 29,200.00 | 29,800.00 | 28,292.05 | 433,347 |
| 2022-08-01 | 29,550.00 | 30,400.00 | 29,400.00 | 29,500.00 | 28,007.24 | 743,673 |
| 2022-07-29 | 29,550.00 | 29,600.00 | 28,750.00 | 29,500.00 | 28,007.24 | 797,391 |
| 2022-07-28 | 28,650.00 | 30,250.00 | 28,550.00 | 29,400.00 | 27,912.30 | 2,166,413 |
| 2022-07-27 | 27,650.00 | 28,350.00 | 27,500.00 | 28,100.00 | 26,678.08 | 499,750 |
| 2022-07-26 | 27,950.00 | 28,200.00 | 27,500.00 | 27,600.00 | 26,203.38 | 681,343 |
| 2022-07-25 | 27,150.00 | 27,650.00 | 26,700.00 | 27,450.00 | 26,060.97 | 646,560 |
| 2022-07-22 | 26,350.00 | 27,700.00 | 26,000.00 | 27,300.00 | 25,918.56 | 1,136,102 |
| 2022-07-21 | 25,450.00 | 26,250.00 | 25,100.00 | 26,200.00 | 24,874.22 | 561,159 |
| 2022-07-20 | 25,350.00 | 25,450.00 | 24,700.00 | 25,200.00 | 23,924.82 | 638,572 |
| 2022-07-19 | 25,100.00 | 25,100.00 | 23,650.00 | 24,900.00 | 23,640.01 | 1,099,018 |
| 2022-07-18 | 25,850.00 | 26,100.00 | 25,350.00 | 25,550.00 | 24,257.11 | 435,324 |
| 2022-07-15 | 25,650.00 | 26,400.00 | 24,900.00 | 25,550.00 | 24,257.11 | 926,549 |
| 2022-07-14 | 24,850.00 | 25,300.00 | 24,550.00 | 25,250.00 | 23,972.29 | 506,756 |
| 2022-07-13 | 26,400.00 | 26,400.00 | 23,850.00 | 24,600.00 | 23,355.19 | 1,514,344 |
| 2022-07-12 | 26,200.00 | 27,000.00 | 26,000.00 | 26,300.00 | 24,969.16 | 874,530 |
| 2022-07-11 | 25,500.00 | 26,250.00 | 25,400.00 | 26,100.00 | 24,779.28 | 393,004 |
| 2022-07-08 | 26,000.00 | 26,000.00 | 25,500.00 | 25,500.00 | 24,209.64 | 315,003 |
| 2022-07-07 | 25,250.00 | 25,850.00 | 25,100.00 | 25,550.00 | 24,257.11 | 352,329 |
| 2022-07-06 | 25,550.00 | 25,550.00 | 24,900.00 | 24,900.00 | 23,640.01 | 451,329 |
| 2022-07-05 | 25,350.00 | 26,000.00 | 24,750.00 | 25,450.00 | 24,162.17 | 622,755 |
| 2022-07-04 | 25,050.00 | 25,800.00 | 24,450.00 | 25,000.00 | 23,734.95 | 557,812 |
| 2022-07-01 | 25,000.00 | 26,050.00 | 24,500.00 | 25,050.00 | 23,782.42 | 763,795 |
| 2022-06-30 | 25,450.00 | 25,450.00 | 24,050.00 | 24,400.00 | 23,165.31 | 507,166 |
| 2022-06-29 | 24,350.00 | 25,500.00 | 24,300.00 | 25,300.00 | 24,019.76 | 514,545 |
| 2022-06-28 | 24,600.00 | 25,300.00 | 24,550.00 | 24,750.00 | 23,497.60 | 299,998 |
| 2022-06-27 | 24,450.00 | 24,900.00 | 23,900.00 | 24,550.00 | 23,307.72 | 371,138 |
| 2022-06-24 | 23,300.00 | 24,550.00 | 23,300.00 | 24,400.00 | 23,165.31 | 531,017 |
| 2022-06-23 | 23,350.00 | 24,350.00 | 22,900.00 | 23,050.00 | 21,883.62 | 614,711 |
| 2022-06-22 | 24,900.00 | 24,950.00 | 23,300.00 | 23,350.00 | 22,168.44 | 521,759 |
| 2022-06-21 | 24,800.00 | 25,000.00 | 23,500.00 | 24,500.00 | 23,260.25 | 454,266 |
| 2022-06-20 | 25,600.00 | 25,600.00 | 24,300.00 | 24,800.00 | 23,545.07 | 474,928 |
| 2022-06-17 | 25,250.00 | 25,500.00 | 24,650.00 | 25,450.00 | 24,162.17 | 477,525 |
| 2022-06-16 | 26,350.00 | 26,900.00 | 25,650.00 | 25,750.00 | 24,446.99 | 440,627 |
| 2022-06-15 | 25,900.00 | 26,550.00 | 25,400.00 | 25,700.00 | 24,399.52 | 370,379 |
| 2022-06-14 | 25,450.00 | 26,150.00 | 25,350.00 | 25,900.00 | 24,589.40 | 461,213 |
| 2022-06-13 | 26,100.00 | 26,400.00 | 25,200.00 | 25,850.00 | 24,541.93 | 642,751 |
| 2022-06-10 | 26,950.00 | 27,150.00 | 26,650.00 | 26,850.00 | 25,491.33 | 251,716 |
| 2022-06-09 | 27,050.00 | 27,300.00 | 26,750.00 | 27,250.00 | 25,871.09 | 304,401 |
| 2022-06-08 | 27,250.00 | 27,750.00 | 27,150.00 | 27,200.00 | 25,823.62 | 404,386 |
| 2022-06-07 | 27,600.00 | 27,650.00 | 26,650.00 | 27,050.00 | 25,681.21 | 537,087 |
| 2022-06-03 | 28,850.00 | 29,000.00 | 26,650.00 | 27,750.00 | 26,345.79 | 1,555,238 |
| 2022-06-02 | 28,450.00 | 28,800.00 | 27,900.00 | 28,800.00 | 27,342.66 | 519,292 |
| 2022-05-31 | 28,100.00 | 28,700.00 | 27,950.00 | 28,150.00 | 26,725.55 | 369,055 |
| 2022-05-30 | 28,550.00 | 28,800.00 | 27,700.00 | 28,250.00 | 26,820.49 | 361,693 |
| 2022-05-27 | 28,450.00 | 28,450.00 | 27,900.00 | 28,350.00 | 26,915.43 | 311,059 |
| 2022-05-26 | 29,000.00 | 29,000.00 | 27,900.00 | 28,150.00 | 26,725.55 | 414,555 |
| 2022-05-25 | 28,250.00 | 29,400.00 | 28,150.00 | 28,700.00 | 27,247.72 | 806,175 |
| 2022-05-24 | 28,300.00 | 28,850.00 | 27,900.00 | 27,950.00 | 26,535.67 | 349,910 |
| 2022-05-23 | 28,700.00 | 29,250.00 | 28,100.00 | 28,500.00 | 27,057.84 | 488,442 |
| 2022-05-20 | 28,050.00 | 28,500.00 | 26,750.00 | 28,300.00 | 26,867.96 | 1,115,140 |
| 2022-05-19 | 27,150.00 | 28,500.00 | 27,100.00 | 27,950.00 | 26,535.67 | 743,307 |
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.