BH Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	21,200.00	21,500.00	20,800.00	20,900.00	19,626.27	1,158,918
2021-11-19	20,050.00	21,000.00	20,050.00	20,900.00	19,626.27	1,976,457
2021-11-18	19,800.00	19,900.00	19,450.00	19,550.00	18,358.54	297,172
2021-11-17	19,400.00	19,700.00	19,250.00	19,700.00	18,499.40	418,268
2021-11-16	19,600.00	19,750.00	19,250.00	19,250.00	18,076.82	299,653
2021-11-15	19,350.00	19,800.00	19,150.00	19,550.00	18,358.54	501,280
2021-11-12	18,300.00	19,700.00	18,300.00	19,350.00	18,170.73	1,308,323
2021-11-11	17,800.00	18,200.00	17,250.00	18,150.00	17,043.86	581,739
2021-11-10	18,300.00	18,300.00	17,950.00	18,000.00	16,903.00	227,124
2021-11-09	18,600.00	18,800.00	18,350.00	18,400.00	17,278.63	177,957
2021-11-08	18,500.00	18,650.00	18,100.00	18,600.00	17,466.44	212,171
2021-11-05	18,700.00	18,850.00	18,250.00	18,500.00	17,372.53	209,137
2021-11-04	18,650.00	18,850.00	18,500.00	18,600.00	17,466.44	131,507
2021-11-03	19,000.00	19,000.00	18,400.00	18,450.00	17,325.58	184,550
2021-11-02	18,550.00	18,900.00	18,450.00	18,700.00	17,560.34	255,815
2021-11-01	18,850.00	18,850.00	18,250.00	18,300.00	17,184.72	220,403
2021-10-29	19,300.00	19,300.00	18,600.00	18,700.00	17,560.34	332,553
2021-10-28	18,750.00	19,550.00	18,600.00	19,300.00	18,123.78	629,164
2021-10-27	18,950.00	18,950.00	18,600.00	18,700.00	17,560.34	339,896
2021-10-26	18,550.00	19,000.00	18,450.00	18,650.00	17,513.39	355,050
2021-10-25	18,200.00	18,550.00	18,050.00	18,450.00	17,325.58	194,098
2021-10-22	18,450.00	18,450.00	18,150.00	18,250.00	17,137.77	171,321
2021-10-21	18,650.00	18,650.00	18,300.00	18,450.00	17,325.58	178,900

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.