BH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 16,450.00 | 16,470.00 | 16,040.00 | 16,360.00 | 16,360.00 | 161,542 |
| 2026-01-19 | 16,340.00 | 16,420.00 | 16,000.00 | 16,380.00 | 16,380.00 | 153,153 |
| 2026-01-16 | 16,660.00 | 16,970.00 | 16,330.00 | 16,360.00 | 16,360.00 | 306,820 |
| 2026-01-15 | 16,430.00 | 16,600.00 | 16,200.00 | 16,580.00 | 16,580.00 | 210,404 |
| 2026-01-14 | 16,890.00 | 16,950.00 | 16,100.00 | 16,490.00 | 16,490.00 | 354,774 |
| 2026-01-13 | 17,110.00 | 17,270.00 | 16,370.00 | 16,880.00 | 16,880.00 | 493,555 |
| 2026-01-12 | 16,620.00 | 17,150.00 | 16,320.00 | 17,100.00 | 17,100.00 | 366,284 |
| 2026-01-09 | 16,140.00 | 17,150.00 | 16,140.00 | 16,460.00 | 16,460.00 | 553,436 |
| 2026-01-08 | 16,090.00 | 16,180.00 | 15,820.00 | 16,130.00 | 16,130.00 | 174,326 |
| 2026-01-07 | 16,220.00 | 16,250.00 | 15,770.00 | 15,930.00 | 15,930.00 | 233,731 |
| 2026-01-06 | 16,400.00 | 16,430.00 | 16,010.00 | 16,170.00 | 16,170.00 | 161,585 |
| 2026-01-05 | 16,200.00 | 16,360.00 | 16,120.00 | 16,300.00 | 16,300.00 | 199,819 |
| 2026-01-02 | 16,100.00 | 16,140.00 | 15,830.00 | 15,960.00 | 15,960.00 | 201,916 |
| 2025-12-30 | 16,220.00 | 16,240.00 | 15,890.00 | 16,100.00 | 16,100.00 | 231,013 |
| 2025-12-29 | 16,630.00 | 16,640.00 | 16,110.00 | 16,240.00 | 16,240.00 | 247,627 |
| 2025-12-26 | 16,890.00 | 16,930.00 | 16,510.00 | 16,630.00 | 16,380.00 | 182,829 |
| 2025-12-24 | 17,210.00 | 17,350.00 | 16,830.00 | 16,870.00 | 16,616.39 | 199,179 |
| 2025-12-23 | 17,960.00 | 17,960.00 | 17,100.00 | 17,160.00 | 16,902.03 | 249,975 |
| 2025-12-22 | 17,750.00 | 17,970.00 | 17,730.00 | 17,900.00 | 17,630.91 | 107,951 |
| 2025-12-19 | 17,700.00 | 17,770.00 | 17,400.00 | 17,600.00 | 17,335.42 | 139,888 |
| 2025-12-18 | 17,800.00 | 17,830.00 | 17,410.00 | 17,700.00 | 17,433.91 | 157,728 |
| 2025-12-17 | 18,200.00 | 18,370.00 | 17,850.00 | 18,070.00 | 17,798.35 | 150,032 |
| 2025-12-16 | 18,580.00 | 18,580.00 | 18,180.00 | 18,250.00 | 17,975.65 | 166,078 |
| 2025-12-15 | 18,340.00 | 18,640.00 | 18,320.00 | 18,580.00 | 18,300.69 | 176,924 |
| 2025-12-12 | 18,700.00 | 18,770.00 | 18,290.00 | 18,740.00 | 18,458.28 | 219,095 |
| 2025-12-11 | 18,800.00 | 19,220.00 | 18,460.00 | 18,670.00 | 18,389.33 | 218,269 |
| 2025-12-10 | 18,700.00 | 19,270.00 | 18,600.00 | 18,720.00 | 18,438.58 | 403,318 |
| 2025-12-09 | 18,340.00 | 18,740.00 | 18,250.00 | 18,680.00 | 18,399.18 | 264,556 |
| 2025-12-08 | 18,450.00 | 18,500.00 | 18,100.00 | 18,450.00 | 18,172.64 | 198,647 |
| 2025-12-05 | 18,320.00 | 18,860.00 | 18,190.00 | 18,450.00 | 18,172.64 | 324,986 |
| 2025-12-04 | 18,130.00 | 18,370.00 | 18,060.00 | 18,370.00 | 18,093.84 | 209,035 |
| 2025-12-03 | 17,710.00 | 18,400.00 | 17,600.00 | 18,280.00 | 18,005.20 | 403,585 |
| 2025-12-02 | 17,500.00 | 17,690.00 | 17,240.00 | 17,690.00 | 17,424.06 | 214,771 |
| 2025-12-01 | 18,000.00 | 18,130.00 | 17,420.00 | 17,500.00 | 17,236.92 | 294,273 |
| 2025-11-28 | 18,220.00 | 18,460.00 | 17,770.00 | 17,950.00 | 17,680.16 | 382,984 |
| 2025-11-27 | 16,780.00 | 18,390.00 | 16,610.00 | 18,300.00 | 18,024.89 | 1,833,175 |
| 2025-11-26 | 16,390.00 | 16,740.00 | 16,210.00 | 16,720.00 | 16,468.65 | 168,150 |
| 2025-11-25 | 16,000.00 | 16,460.00 | 16,000.00 | 16,230.00 | 15,986.01 | 152,038 |
| 2025-11-24 | 15,950.00 | 16,280.00 | 15,810.00 | 15,900.00 | 15,660.97 | 130,758 |
| 2025-11-21 | 16,200.00 | 16,300.00 | 15,680.00 | 15,830.00 | 15,592.03 | 280,756 |
| 2025-11-20 | 16,040.00 | 16,630.00 | 15,970.00 | 16,610.00 | 16,360.30 | 282,615 |
| 2025-11-19 | 15,730.00 | 16,220.00 | 15,270.00 | 15,880.00 | 15,641.27 | 290,381 |
| 2025-11-18 | 15,840.00 | 16,130.00 | 15,660.00 | 15,730.00 | 15,493.53 | 250,229 |
| 2025-11-17 | 16,060.00 | 16,270.00 | 15,850.00 | 16,240.00 | 15,995.86 | 352,390 |
| 2025-11-14 | 16,760.00 | 16,760.00 | 15,950.00 | 16,010.00 | 15,769.32 | 483,407 |
| 2025-11-13 | 17,000.00 | 17,100.00 | 16,610.00 | 16,930.00 | 16,675.49 | 184,169 |
| 2025-11-12 | 17,000.00 | 17,000.00 | 16,690.00 | 16,880.00 | 16,626.24 | 272,634 |
| 2025-11-11 | 16,970.00 | 17,560.00 | 16,640.00 | 16,850.00 | 16,596.69 | 322,950 |
| 2025-11-10 | 16,820.00 | 16,990.00 | 16,530.00 | 16,960.00 | 16,705.04 | 207,021 |
| 2025-11-07 | 16,990.00 | 17,120.00 | 16,530.00 | 16,820.00 | 16,567.14 | 292,842 |
| 2025-11-06 | 17,100.00 | 17,370.00 | 16,950.00 | 17,110.00 | 16,852.78 | 419,563 |
| 2025-11-05 | 17,500.00 | 17,560.00 | 16,240.00 | 16,750.00 | 16,498.20 | 588,238 |
| 2025-11-04 | 17,800.00 | 18,070.00 | 17,320.00 | 17,770.00 | 17,502.86 | 779,685 |
| 2025-11-03 | 18,370.00 | 18,450.00 | 17,650.00 | 17,830.00 | 17,561.96 | 666,395 |
| 2025-10-31 | 17,970.00 | 18,700.00 | 17,970.00 | 18,370.00 | 18,093.84 | 866,780 |
| 2025-10-30 | 18,130.00 | 18,130.00 | 17,650.00 | 17,810.00 | 17,542.26 | 555,455 |
| 2025-10-29 | 18,280.00 | 18,410.00 | 17,750.00 | 18,130.00 | 17,857.45 | 555,773 |
| 2025-10-28 | 17,610.00 | 18,650.00 | 17,360.00 | 18,120.00 | 17,847.60 | 1,002,050 |
| 2025-10-27 | 17,130.00 | 17,790.00 | 16,800.00 | 17,600.00 | 17,335.42 | 839,193 |
| 2025-10-24 | 17,050.00 | 17,250.00 | 16,800.00 | 17,120.00 | 16,862.63 | 441,363 |
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.