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 |
| 2021-10-20 | 18,450.00 | 18,950.00 | 18,300.00 | 18,600.00 | 17,466.44 | 287,818 |
| 2021-10-19 | 18,750.00 | 18,750.00 | 18,300.00 | 18,450.00 | 17,325.58 | 203,982 |
| 2021-10-18 | 18,850.00 | 18,900.00 | 18,400.00 | 18,400.00 | 17,278.63 | 489,414 |
| 2021-10-15 | 18,450.00 | 18,450.00 | 18,000.00 | 18,050.00 | 16,949.96 | 208,672 |
| 2021-10-14 | 17,750.00 | 18,050.00 | 17,600.00 | 18,050.00 | 16,949.96 | 193,803 |
← NewerPage 21 of 21 · 1,228 trading days
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.