BH Co Ltd historical data

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

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

← NewerPage 19 of 21 · 1,228 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.