BH Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	32,400.00	34,500.00	31,550.00	33,050.00	33,050.00	1,641,054
2026-04-17	28,250.00	32,150.00	27,250.00	31,400.00	31,400.00	2,625,597
2026-04-16	25,050.00	29,650.00	24,950.00	29,200.00	29,200.00	4,018,168
2026-04-15	23,850.00	24,350.00	22,950.00	23,950.00	23,950.00	643,965
2026-04-14	23,700.00	23,850.00	23,000.00	23,450.00	23,450.00	464,300
2026-04-13	23,000.00	23,300.00	22,100.00	22,500.00	22,500.00	366,321
2026-04-10	22,100.00	23,800.00	22,000.00	23,350.00	23,350.00	676,858
2026-04-09	22,300.00	23,300.00	21,400.00	21,750.00	21,750.00	504,752
2026-04-08	21,850.00	22,700.00	21,700.00	22,400.00	22,400.00	397,791
2026-04-07	22,400.00	22,850.00	19,950.00	20,750.00	20,750.00	841,357
2026-04-06	22,950.00	22,950.00	21,900.00	22,200.00	22,200.00	314,755
2026-04-03	21,800.00	24,200.00	21,800.00	22,950.00	22,950.00	765,517
2026-04-02	22,700.00	23,100.00	20,850.00	21,250.00	21,250.00	560,134
2026-04-01	21,050.00	22,500.00	20,850.00	22,000.00	22,000.00	489,210
2026-03-31	20,650.00	21,600.00	20,000.00	20,050.00	20,050.00	454,069
2026-03-30	20,700.00	21,200.00	20,300.00	20,950.00	20,950.00	276,557
2026-03-27	21,200.00	22,100.00	21,150.00	21,700.00	21,700.00	353,526
2026-03-26	22,600.00	23,450.00	21,400.00	21,800.00	21,800.00	586,216
2026-03-25	22,850.00	24,400.00	22,400.00	22,850.00	22,850.00	628,205
2026-03-24	23,800.00	23,850.00	21,500.00	22,850.00	22,850.00	1,039,786
2026-03-23	21,900.00	24,800.00	21,700.00	23,000.00	23,000.00	1,740,025
2026-03-20	19,900.00	22,200.00	19,710.00	22,150.00	22,150.00	1,237,345
2026-03-19	18,990.00	20,350.00	18,820.00	19,880.00	19,880.00	475,772
2026-03-18	18,900.00	19,750.00	18,800.00	19,500.00	19,500.00	404,616
2026-03-17	19,300.00	19,300.00	18,450.00	18,480.00	18,480.00	248,522
2026-03-16	18,390.00	19,140.00	18,200.00	18,630.00	18,630.00	567,124
2026-03-13	16,900.00	18,940.00	16,740.00	18,470.00	18,470.00	667,736
2026-03-12	17,710.00	18,160.00	17,300.00	17,580.00	17,580.00	284,644
2026-03-11	17,100.00	17,860.00	17,100.00	17,610.00	17,610.00	330,494
2026-03-10	16,670.00	17,200.00	16,500.00	16,750.00	16,750.00	230,931
2026-03-09	16,180.00	16,240.00	15,410.00	15,750.00	15,750.00	295,596
2026-03-06	16,150.00	16,920.00	15,820.00	16,850.00	16,850.00	247,123
2026-03-05	16,100.00	16,690.00	16,100.00	16,400.00	16,400.00	510,768
2026-03-04	17,320.00	17,320.00	15,060.00	15,130.00	15,130.00	511,360
2026-03-03	18,850.00	19,180.00	17,790.00	17,790.00	17,790.00	293,229
2026-02-27	19,970.00	19,970.00	19,300.00	19,340.00	19,340.00	306,055
2026-02-26	20,550.00	21,150.00	20,000.00	20,150.00	20,150.00	333,143
2026-02-25	20,550.00	20,550.00	20,050.00	20,100.00	20,100.00	235,009
2026-02-24	20,000.00	20,250.00	19,630.00	20,200.00	20,200.00	250,299
2026-02-23	20,250.00	20,450.00	19,780.00	20,100.00	20,100.00	229,076
2026-02-20	20,450.00	20,750.00	19,960.00	20,100.00	20,100.00	235,182
2026-02-19	21,150.00	21,350.00	20,300.00	20,350.00	20,350.00	366,808
2026-02-13	21,050.00	21,450.00	20,650.00	20,850.00	20,850.00	500,895
2026-02-12	21,400.00	22,200.00	21,300.00	21,900.00	21,900.00	600,177
2026-02-11	20,650.00	22,650.00	20,600.00	21,650.00	21,650.00	1,999,165
2026-02-10	19,720.00	21,100.00	19,720.00	19,950.00	19,950.00	1,240,804
2026-02-09	17,370.00	20,200.00	17,280.00	19,890.00	19,890.00	1,752,865
2026-02-06	17,300.00	17,350.00	16,630.00	17,000.00	17,000.00	221,081
2026-02-05	18,150.00	18,150.00	17,600.00	17,760.00	17,760.00	231,088
2026-02-04	18,250.00	18,470.00	18,020.00	18,330.00	18,330.00	242,180
2026-02-03	18,140.00	18,420.00	17,960.00	18,370.00	18,370.00	251,761
2026-02-02	18,060.00	18,180.00	17,350.00	17,600.00	17,600.00	237,016
2026-01-30	18,550.00	19,250.00	18,080.00	18,250.00	18,250.00	645,790
2026-01-29	18,030.00	18,640.00	17,570.00	18,370.00	18,370.00	593,618
2026-01-28	17,040.00	17,980.00	17,000.00	17,840.00	17,840.00	510,844
2026-01-27	16,870.00	17,220.00	16,720.00	16,820.00	16,820.00	222,444
2026-01-26	16,400.00	16,810.00	16,370.00	16,810.00	16,810.00	216,932
2026-01-23	16,550.00	16,550.00	16,220.00	16,440.00	16,440.00	222,962
2026-01-22	16,140.00	16,540.00	16,140.00	16,530.00	16,530.00	249,578
2026-01-21	16,120.00	16,240.00	15,740.00	15,990.00	15,990.00	288,582

← NewerPage 3 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.