BH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 28,000.00 | 28,050.00 | 27,550.00 | 27,750.00 | 26,345.79 | 469,734 |
| 2022-05-17 | 26,150.00 | 27,850.00 | 26,150.00 | 27,650.00 | 26,250.85 | 783,347 |
| 2022-05-16 | 26,950.00 | 27,050.00 | 26,200.00 | 26,300.00 | 24,969.16 | 324,981 |
| 2022-05-13 | 26,200.00 | 26,950.00 | 26,150.00 | 26,600.00 | 25,253.98 | 401,695 |
| 2022-05-12 | 26,150.00 | 26,400.00 | 25,650.00 | 26,100.00 | 24,779.28 | 523,012 |
| 2022-05-11 | 26,550.00 | 26,800.00 | 25,900.00 | 26,600.00 | 25,253.98 | 329,368 |
| 2022-05-10 | 25,600.00 | 26,900.00 | 25,600.00 | 26,550.00 | 25,206.51 | 527,702 |
| 2022-05-09 | 26,200.00 | 26,850.00 | 25,800.00 | 26,200.00 | 24,874.22 | 466,123 |
| 2022-05-06 | 26,650.00 | 26,950.00 | 26,300.00 | 26,500.00 | 25,159.04 | 326,380 |
| 2022-05-04 | 27,050.00 | 27,600.00 | 26,900.00 | 27,200.00 | 25,823.62 | 480,519 |
| 2022-05-03 | 26,650.00 | 27,200.00 | 26,100.00 | 26,800.00 | 25,443.86 | 452,300 |
| 2022-05-02 | 26,800.00 | 27,100.00 | 26,050.00 | 26,750.00 | 25,396.39 | 497,161 |
| 2022-04-29 | 26,600.00 | 27,500.00 | 26,400.00 | 27,200.00 | 25,823.62 | 960,049 |
| 2022-04-28 | 28,000.00 | 28,050.00 | 25,700.00 | 26,100.00 | 24,779.28 | 1,992,462 |
| 2022-04-27 | 26,700.00 | 27,800.00 | 26,400.00 | 27,800.00 | 26,393.26 | 896,233 |
| 2022-04-26 | 27,850.00 | 27,950.00 | 27,100.00 | 27,450.00 | 26,060.97 | 604,675 |
| 2022-04-25 | 27,750.00 | 28,450.00 | 27,550.00 | 27,750.00 | 26,345.79 | 562,997 |
| 2022-04-22 | 28,350.00 | 28,650.00 | 26,950.00 | 28,150.00 | 26,725.55 | 1,366,242 |
| 2022-04-21 | 28,350.00 | 28,800.00 | 28,200.00 | 28,350.00 | 26,915.43 | 647,097 |
| 2022-04-20 | 28,050.00 | 28,600.00 | 27,900.00 | 28,300.00 | 26,867.96 | 560,222 |
| 2022-04-19 | 27,900.00 | 28,650.00 | 27,650.00 | 28,350.00 | 26,915.43 | 758,846 |
| 2022-04-18 | 27,600.00 | 27,950.00 | 27,100.00 | 27,550.00 | 26,155.91 | 696,165 |
| 2022-04-15 | 26,850.00 | 27,650.00 | 26,750.00 | 27,400.00 | 26,013.50 | 713,433 |
| 2022-04-14 | 26,350.00 | 27,700.00 | 26,300.00 | 27,000.00 | 25,633.74 | 1,701,918 |
| 2022-04-13 | 25,800.00 | 26,450.00 | 25,300.00 | 26,300.00 | 24,969.16 | 845,066 |
| 2022-04-12 | 26,050.00 | 26,300.00 | 25,500.00 | 25,750.00 | 24,446.99 | 796,985 |
| 2022-04-11 | 25,000.00 | 26,900.00 | 24,900.00 | 26,250.00 | 24,921.69 | 2,522,245 |
| 2022-04-08 | 24,350.00 | 25,150.00 | 23,950.00 | 25,050.00 | 23,782.42 | 1,124,166 |
| 2022-04-07 | 23,600.00 | 24,650.00 | 23,550.00 | 24,100.00 | 22,880.49 | 754,873 |
| 2022-04-06 | 24,200.00 | 24,800.00 | 23,950.00 | 24,000.00 | 22,785.55 | 793,936 |
| 2022-04-05 | 24,750.00 | 25,250.00 | 24,150.00 | 24,450.00 | 23,212.78 | 1,018,216 |
| 2022-04-04 | 24,300.00 | 24,600.00 | 23,850.00 | 24,400.00 | 23,165.31 | 565,442 |
| 2022-04-01 | 24,150.00 | 24,550.00 | 24,000.00 | 24,300.00 | 23,070.37 | 515,443 |
| 2022-03-31 | 24,000.00 | 24,450.00 | 23,450.00 | 24,400.00 | 23,165.31 | 754,628 |
| 2022-03-30 | 24,050.00 | 24,500.00 | 23,700.00 | 24,200.00 | 22,975.43 | 948,500 |
| 2022-03-29 | 24,550.00 | 24,600.00 | 23,450.00 | 23,900.00 | 22,690.61 | 1,612,251 |
| 2022-03-28 | 24,400.00 | 25,950.00 | 23,850.00 | 24,350.00 | 23,117.84 | 5,200,656 |
| 2022-03-25 | 23,700.00 | 24,350.00 | 23,150.00 | 23,600.00 | 22,405.79 | 2,877,532 |
| 2022-03-24 | 23,000.00 | 23,750.00 | 22,850.00 | 23,600.00 | 22,405.79 | 954,359 |
| 2022-03-23 | 22,950.00 | 23,250.00 | 22,650.00 | 23,200.00 | 22,026.03 | 1,147,134 |
| 2022-03-22 | 21,900.00 | 22,950.00 | 21,650.00 | 22,800.00 | 21,646.27 | 1,784,095 |
| 2022-03-21 | 22,050.00 | 22,400.00 | 21,500.00 | 22,050.00 | 20,934.22 | 1,458,110 |
| 2022-03-18 | 21,200.00 | 21,700.00 | 20,900.00 | 21,400.00 | 20,317.11 | 784,626 |
| 2022-03-17 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 19,652.53 | 0 |
| 2022-03-16 | 19,200.00 | 20,900.00 | 19,200.00 | 20,700.00 | 19,652.53 | 2,146,181 |
| 2022-03-15 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 17,848.68 | 0 |
| 2022-03-14 | 19,300.00 | 19,400.00 | 18,600.00 | 18,800.00 | 17,848.68 | 518,253 |
| 2022-03-11 | 19,550.00 | 19,650.00 | 19,200.00 | 19,450.00 | 18,465.79 | 241,679 |
| 2022-03-10 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,038.56 | 0 |
| 2022-03-08 | 18,800.00 | 19,500.00 | 18,750.00 | 19,000.00 | 18,038.56 | 466,026 |
| 2022-03-07 | 19,400.00 | 19,500.00 | 18,950.00 | 19,300.00 | 18,323.38 | 430,149 |
| 2022-03-04 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 19,320.25 | 0 |
| 2022-03-03 | 19,800.00 | 20,450.00 | 19,750.00 | 20,350.00 | 19,320.25 | 563,022 |
| 2022-03-02 | 19,200.00 | 19,800.00 | 19,150.00 | 19,650.00 | 18,655.67 | 360,080 |
| 2022-02-28 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 18,560.73 | 0 |
| 2022-02-25 | 19,250.00 | 19,750.00 | 19,150.00 | 19,550.00 | 18,560.73 | 681,810 |
| 2022-02-24 | 19,200.00 | 19,450.00 | 18,800.00 | 18,850.00 | 17,896.15 | 506,664 |
| 2022-02-23 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 18,418.32 | 0 |
| 2022-02-22 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 18,418.32 | 0 |
| 2022-02-21 | 18,950.00 | 19,500.00 | 18,900.00 | 19,400.00 | 18,418.32 | 269,613 |
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.