BH Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17,400.00	17,710.00	16,330.00	16,500.00	16,500.00	267,063
2026-07-16	18,890.00	18,890.00	17,440.00	17,740.00	17,740.00	243,162
2026-07-15	18,480.00	19,190.00	18,420.00	19,000.00	19,000.00	245,916
2026-07-14	18,540.00	18,745.00	17,220.00	17,780.00	17,780.00	248,318
2026-07-13	19,540.00	20,150.00	18,190.00	18,190.00	18,190.00	252,046
2026-07-10	18,350.00	20,100.00	18,350.00	19,410.00	19,410.00	341,770
2026-07-09	17,480.00	18,490.00	17,480.00	17,940.00	17,940.00	278,555
2026-07-08	18,210.00	19,210.00	17,390.00	17,700.00	17,700.00	428,134
2026-07-07	20,100.00	20,100.00	18,470.00	18,970.00	18,970.00	345,937
2026-07-06	20,500.00	20,500.00	18,500.00	19,350.00	19,350.00	300,004
2026-07-03	20,350.00	20,600.00	18,500.00	19,960.00	19,960.00	414,565
2026-07-02	20,200.00	20,350.00	18,930.00	19,160.00	19,160.00	348,795
2026-07-01	21,850.00	22,150.00	20,650.00	20,850.00	20,850.00	299,984
2026-06-30	20,850.00	21,500.00	20,250.00	21,250.00	21,250.00	236,988
2026-06-29	19,950.00	21,050.00	19,700.00	21,000.00	21,000.00	445,799
2026-06-26	20,250.00	20,950.00	19,670.00	19,980.00	19,980.00	449,217
2026-06-25	22,950.00	23,200.00	20,700.00	20,850.00	20,850.00	547,042
2026-06-24	22,350.00	23,450.00	22,000.00	22,500.00	22,500.00	377,722
2026-06-23	25,450.00	26,000.00	22,800.00	23,050.00	23,050.00	448,039
2026-06-22	24,850.00	26,350.00	24,800.00	25,650.00	25,650.00	347,415
2026-06-19	26,400.00	26,900.00	24,600.00	25,050.00	25,050.00	571,571
2026-06-18	28,600.00	28,800.00	26,250.00	26,650.00	26,650.00	613,165
2026-06-17	28,400.00	30,800.00	28,150.00	28,850.00	28,850.00	647,246
2026-06-16	32,050.00	32,050.00	28,400.00	29,100.00	29,100.00	1,106,613
2026-06-15	27,650.00	27,650.00	26,500.00	26,800.00	26,800.00	382,103
2026-06-12	26,750.00	27,300.00	25,900.00	26,800.00	26,800.00	627,641
2026-06-11	24,350.00	25,500.00	23,900.00	25,450.00	25,450.00	673,641
2026-06-10	26,600.00	26,800.00	24,400.00	25,450.00	25,450.00	3
2026-06-09	26,850.00	27,500.00	25,850.00	27,150.00	27,150.00	476,747
2026-06-08	26,400.00	27,400.00	25,550.00	26,150.00	26,150.00	623,445
2026-06-05	28,250.00	29,550.00	26,600.00	28,700.00	28,700.00	478,019
2026-06-04	28,800.00	30,400.00	28,050.00	29,300.00	29,300.00	496,907
2026-06-02	30,000.00	30,050.00	28,250.00	29,250.00	29,250.00	643,148
2026-06-01	30,900.00	33,550.00	30,100.00	30,250.00	30,250.00	868,815
2026-05-29	32,150.00	32,150.00	29,650.00	30,650.00	30,650.00	704,514
2026-05-28	34,800.00	35,700.00	30,800.00	32,150.00	32,150.00	996,073
2026-05-27	40,950.00	41,000.00	35,050.00	35,050.00	35,050.00	1,420,526
2026-05-26	39,750.00	43,400.00	39,250.00	40,200.00	40,200.00	1,379,814
2026-05-22	33,700.00	40,350.00	33,400.00	39,450.00	39,450.00	1,890,665
2026-05-21	33,200.00	36,300.00	33,050.00	33,700.00	33,700.00	781,099
2026-05-20	33,700.00	34,450.00	30,950.00	32,250.00	32,250.00	700,316
2026-05-19	35,000.00	35,950.00	32,850.00	34,250.00	34,250.00	1,355,294
2026-05-18	32,350.00	33,250.00	30,300.00	32,350.00	32,350.00	663,925
2026-05-15	36,600.00	37,150.00	32,400.00	33,150.00	33,150.00	1,377,156
2026-05-14	31,000.00	38,500.00	30,750.00	37,500.00	37,500.00	2,654,846
2026-05-13	29,500.00	30,350.00	29,000.00	30,150.00	30,150.00	388,818
2026-05-12	32,250.00	32,900.00	29,050.00	30,450.00	30,450.00	620,234
2026-05-11	32,400.00	32,400.00	30,600.00	31,450.00	31,450.00	381,246
2026-05-08	30,800.00	32,450.00	30,500.00	32,200.00	32,200.00	537,064
2026-05-07	32,150.00	32,150.00	30,650.00	31,000.00	31,000.00	513,674
2026-05-06	33,000.00	33,400.00	31,450.00	32,050.00	32,050.00	929,357
2026-05-04	35,300.00	35,850.00	31,100.00	31,950.00	31,950.00	1,582,556
2026-04-30	35,350.00	36,100.00	33,850.00	34,500.00	34,500.00	608,613
2026-04-29	35,000.00	36,200.00	34,700.00	35,300.00	35,300.00	363,836
2026-04-28	36,950.00	37,000.00	35,150.00	35,400.00	35,400.00	470,968
2026-04-27	34,800.00	36,500.00	33,300.00	36,050.00	36,050.00	857,496
2026-04-24	33,400.00	34,700.00	33,100.00	34,000.00	34,000.00	462,569
2026-04-23	35,950.00	36,050.00	32,650.00	33,550.00	33,550.00	883,286
2026-04-22	33,850.00	36,350.00	33,350.00	35,550.00	35,550.00	1,302,945
2026-04-21	33,150.00	34,300.00	32,750.00	33,850.00	33,850.00	1,020,660

← NewerPage 2 of 21 · 1,226 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.