BH Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	19,050.00	19,700.00	19,000.00	19,400.00	18,418.32	390,416
2022-02-17	19,500.00	19,800.00	19,050.00	19,400.00	18,418.32	538,803
2022-02-16	19,300.00	19,600.00	19,150.00	19,500.00	18,513.26	494,700
2022-02-15	19,150.00	19,400.00	18,650.00	18,750.00	17,801.21	555,931
2022-02-14	19,300.00	19,850.00	18,900.00	19,150.00	18,180.97	735,086
2022-02-11	19,950.00	20,200.00	19,600.00	19,600.00	18,608.20	867,448
2022-02-10	21,300.00	21,300.00	20,200.00	20,350.00	19,320.25	1,079,156
2022-02-09	22,200.00	22,200.00	22,200.00	22,200.00	21,076.63	0
2022-02-08	22,200.00	22,200.00	22,200.00	22,200.00	21,076.63	0
2022-02-07	22,900.00	23,200.00	22,000.00	22,200.00	21,076.63	1,115,744
2022-02-04	21,700.00	23,000.00	21,550.00	22,850.00	21,693.74	2,008,258
2022-02-03	22,150.00	22,450.00	21,250.00	21,350.00	20,269.64	1,238,041
2022-01-28	20,150.00	21,600.00	19,950.00	21,400.00	20,317.11	1,313,687
2022-01-27	20,350.00	20,400.00	19,500.00	19,550.00	18,560.73	680,228
2022-01-26	20,500.00	20,500.00	20,500.00	20,500.00	19,462.66	0
2022-01-25	21,250.00	21,400.00	20,400.00	20,500.00	19,462.66	731,579
2022-01-24	21,050.00	21,450.00	20,750.00	21,100.00	20,032.29	524,742
2022-01-21	22,800.00	22,900.00	20,950.00	21,350.00	20,269.64	1,632,700
2022-01-20	23,000.00	23,200.00	22,500.00	23,100.00	21,931.09	620,606
2022-01-19	22,750.00	23,300.00	22,550.00	23,000.00	21,836.15	700,915
2022-01-18	22,700.00	23,400.00	22,400.00	22,950.00	21,788.68	813,063
2022-01-17	22,600.00	22,900.00	22,250.00	22,600.00	21,456.39	353,891
2022-01-14	21,950.00	22,750.00	21,850.00	22,550.00	21,408.92	472,026
2022-01-13	22,200.00	22,650.00	22,050.00	22,250.00	21,124.10	459,781
2022-01-12	21,800.00	22,250.00	21,550.00	22,150.00	21,029.16	424,169
2022-01-11	21,500.00	21,800.00	21,200.00	21,500.00	20,412.05	341,601
2022-01-10	21,950.00	22,000.00	21,300.00	21,450.00	20,364.58	470,924
2022-01-07	21,900.00	22,400.00	21,900.00	22,100.00	20,981.69	575,422
2022-01-06	21,400.00	22,000.00	21,350.00	21,550.00	20,459.52	576,862
2022-01-05	23,050.00	23,100.00	21,950.00	22,050.00	20,934.22	861,232
2022-01-04	23,250.00	23,900.00	23,050.00	23,150.00	21,978.56	1,050,163
2022-01-03	23,550.00	23,600.00	22,950.00	23,150.00	21,978.56	642,412
2021-12-30	22,700.00	23,350.00	22,600.00	23,200.00	22,026.03	1,010,859
2021-12-29	23,000.00	23,050.00	22,300.00	22,650.00	21,503.86	882,009
2021-12-28	22,900.00	23,150.00	22,500.00	22,950.00	21,551.33	984,517
2021-12-27	23,300.00	23,300.00	22,700.00	22,750.00	21,363.52	623,074
2021-12-24	23,650.00	23,750.00	23,100.00	23,200.00	21,786.09	801,852
2021-12-23	22,250.00	23,550.00	22,200.00	23,300.00	21,880.00	2,294,237
2021-12-22	22,250.00	22,350.00	21,800.00	22,100.00	20,753.13	476,133
2021-12-21	21,950.00	22,150.00	21,300.00	22,050.00	20,706.18	521,548
2021-12-20	21,500.00	22,000.00	21,350.00	21,750.00	20,424.46	637,187
2021-12-17	21,900.00	21,950.00	21,050.00	21,500.00	20,189.70	1,316,295
2021-12-16	22,800.00	22,850.00	22,100.00	22,300.00	20,940.94	460,664
2021-12-15	22,000.00	22,500.00	22,000.00	22,400.00	21,034.85	460,423
2021-12-14	22,900.00	22,900.00	22,100.00	22,400.00	21,034.85	696,168
2021-12-13	22,250.00	23,450.00	22,200.00	23,050.00	21,645.24	1,543,463
2021-12-10	22,200.00	22,250.00	21,850.00	22,000.00	20,659.23	753,573
2021-12-09	22,350.00	22,750.00	22,150.00	22,550.00	21,175.71	685,101
2021-12-08	23,100.00	23,250.00	21,950.00	22,500.00	21,128.76	1,463,610
2021-12-07	23,100.00	23,100.00	22,550.00	22,700.00	21,316.57	1,027,401
2021-12-06	22,600.00	23,400.00	22,550.00	23,200.00	21,786.09	1,766,703
2021-12-03	22,500.00	23,450.00	22,200.00	22,500.00	21,128.76	2,959,218
2021-12-02	21,800.00	22,900.00	21,400.00	22,050.00	20,706.18	2,671,341
2021-12-01	21,600.00	22,050.00	20,800.00	21,950.00	20,612.27	2,525,922
2021-11-30	20,950.00	22,000.00	20,850.00	21,100.00	19,814.08	4,526,298
2021-11-29	20,150.00	20,600.00	19,950.00	20,200.00	18,968.93	796,419
2021-11-26	20,650.00	21,150.00	20,350.00	20,800.00	19,532.36	1,629,492
2021-11-25	20,350.00	20,700.00	20,100.00	20,400.00	19,156.74	465,311
2021-11-24	20,800.00	20,850.00	20,050.00	20,200.00	18,968.93	527,317
2021-11-23	20,650.00	20,800.00	20,100.00	20,600.00	19,344.55	500,840

← NewerPage 20 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.