BH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16,420.00 | 17,220.00 | 16,410.00 | 17,040.00 | 16,783.84 | 349,792 |
| 2025-10-22 | 16,750.00 | 16,770.00 | 16,160.00 | 16,730.00 | 16,478.50 | 575,178 |
| 2025-10-21 | 17,600.00 | 17,990.00 | 16,670.00 | 16,740.00 | 16,488.35 | 1,504,524 |
| 2025-10-20 | 17,140.00 | 17,680.00 | 16,720.00 | 16,980.00 | 16,724.74 | 986,418 |
| 2025-10-17 | 17,240.00 | 17,460.00 | 16,950.00 | 17,120.00 | 16,862.63 | 643,783 |
| 2025-10-16 | 16,880.00 | 17,390.00 | 16,750.00 | 17,210.00 | 16,951.28 | 448,644 |
| 2025-10-15 | 16,810.00 | 17,100.00 | 16,590.00 | 16,870.00 | 16,616.39 | 566,564 |
| 2025-10-14 | 16,980.00 | 17,610.00 | 16,530.00 | 16,720.00 | 16,468.65 | 574,845 |
| 2025-10-13 | 17,110.00 | 17,150.00 | 16,760.00 | 16,860.00 | 16,606.54 | 505,182 |
| 2025-10-10 | 17,270.00 | 17,560.00 | 17,110.00 | 17,510.00 | 17,246.77 | 456,813 |
| 2025-10-02 | 17,450.00 | 17,870.00 | 17,200.00 | 17,200.00 | 16,941.43 | 399,432 |
| 2025-10-01 | 17,170.00 | 17,500.00 | 17,020.00 | 17,320.00 | 17,059.63 | 338,970 |
| 2025-09-30 | 17,470.00 | 17,560.00 | 17,030.00 | 17,220.00 | 16,961.13 | 342,198 |
| 2025-09-29 | 17,600.00 | 17,630.00 | 17,300.00 | 17,470.00 | 17,207.37 | 247,556 |
| 2025-09-26 | 18,640.00 | 18,660.00 | 17,540.00 | 17,560.00 | 17,296.02 | 664,582 |
| 2025-09-25 | 18,630.00 | 19,120.00 | 18,470.00 | 18,630.00 | 18,349.93 | 393,959 |
| 2025-09-24 | 19,030.00 | 19,030.00 | 18,310.00 | 18,730.00 | 18,448.43 | 598,887 |
| 2025-09-23 | 19,560.00 | 19,570.00 | 19,070.00 | 19,200.00 | 18,911.37 | 1,455,420 |
| 2025-09-22 | 18,110.00 | 19,790.00 | 18,100.00 | 19,160.00 | 18,871.97 | 3,717,264 |
| 2025-09-19 | 17,650.00 | 17,650.00 | 17,650.00 | 17,650.00 | 17,384.67 | 0 |
| 2025-09-18 | 17,850.00 | 17,850.00 | 17,500.00 | 17,650.00 | 17,384.67 | 431,661 |
| 2025-09-17 | 17,920.00 | 17,920.00 | 17,500.00 | 17,690.00 | 17,424.06 | 368,791 |
| 2025-09-16 | 18,150.00 | 18,590.00 | 17,760.00 | 17,880.00 | 17,611.21 | 2,251,547 |
| 2025-09-15 | 17,940.00 | 18,390.00 | 17,730.00 | 18,100.00 | 17,827.90 | 729,526 |
| 2025-09-12 | 17,740.00 | 17,900.00 | 17,470.00 | 17,810.00 | 17,542.26 | 626,356 |
| 2025-09-11 | 18,800.00 | 18,880.00 | 17,420.00 | 17,720.00 | 17,453.61 | 1,476,778 |
| 2025-09-10 | 18,370.00 | 19,020.00 | 17,940.00 | 18,830.00 | 18,546.93 | 891,076 |
| 2025-09-09 | 18,700.00 | 18,890.00 | 18,350.00 | 18,600.00 | 18,320.38 | 412,302 |
| 2025-09-08 | 19,000.00 | 19,170.00 | 18,290.00 | 18,610.00 | 18,330.23 | 561,765 |
| 2025-09-05 | 19,210.00 | 19,330.00 | 18,740.00 | 18,910.00 | 18,625.72 | 502,302 |
| 2025-09-04 | 19,080.00 | 19,380.00 | 18,850.00 | 19,130.00 | 18,842.42 | 985,708 |
| 2025-09-03 | 18,630.00 | 19,090.00 | 18,400.00 | 18,910.00 | 18,625.72 | 739,239 |
| 2025-09-02 | 18,230.00 | 18,590.00 | 18,020.00 | 18,510.00 | 18,231.74 | 420,072 |
| 2025-09-01 | 18,320.00 | 18,910.00 | 18,090.00 | 18,240.00 | 17,965.80 | 519,890 |
| 2025-08-29 | 18,660.00 | 18,800.00 | 18,360.00 | 18,480.00 | 18,202.19 | 603,435 |
| 2025-08-28 | 18,080.00 | 19,250.00 | 18,010.00 | 18,610.00 | 18,330.23 | 1,749,779 |
| 2025-08-27 | 17,130.00 | 18,790.00 | 16,900.00 | 18,250.00 | 17,975.65 | 3,631,525 |
| 2025-08-26 | 17,200.00 | 17,290.00 | 16,940.00 | 16,990.00 | 16,734.59 | 411,005 |
| 2025-08-25 | 16,780.00 | 17,670.00 | 16,580.00 | 17,140.00 | 16,882.33 | 1,615,530 |
| 2025-08-22 | 16,660.00 | 16,670.00 | 16,230.00 | 16,360.00 | 16,114.06 | 500,488 |
| 2025-08-21 | 16,460.00 | 16,830.00 | 16,190.00 | 16,660.00 | 16,409.55 | 701,860 |
| 2025-08-20 | 16,390.00 | 16,680.00 | 16,090.00 | 16,460.00 | 16,212.56 | 588,585 |
| 2025-08-19 | 16,930.00 | 16,970.00 | 16,510.00 | 16,560.00 | 16,311.05 | 516,671 |
| 2025-08-18 | 17,140.00 | 17,300.00 | 16,880.00 | 16,930.00 | 16,675.49 | 551,788 |
| 2025-08-14 | 17,640.00 | 17,640.00 | 16,810.00 | 17,320.00 | 17,059.63 | 1,670,933 |
| 2025-08-13 | 15,790.00 | 18,850.00 | 15,660.00 | 18,030.00 | 17,758.95 | 7,990,189 |
| 2025-08-12 | 15,660.00 | 16,100.00 | 15,540.00 | 15,570.00 | 15,335.94 | 552,570 |
| 2025-08-11 | 15,700.00 | 16,000.00 | 15,580.00 | 15,760.00 | 15,523.08 | 743,614 |
| 2025-08-08 | 15,240.00 | 15,520.00 | 15,120.00 | 15,310.00 | 15,079.84 | 299,950 |
| 2025-08-07 | 15,470.00 | 15,470.00 | 15,090.00 | 15,240.00 | 15,010.90 | 504,130 |
| 2025-08-06 | 14,930.00 | 15,170.00 | 14,850.00 | 14,970.00 | 14,744.95 | 235,072 |
| 2025-08-05 | 15,180.00 | 15,270.00 | 14,720.00 | 15,030.00 | 14,804.05 | 540,324 |
| 2025-08-04 | 14,050.00 | 14,940.00 | 13,900.00 | 14,850.00 | 14,626.76 | 609,928 |
| 2025-08-01 | 14,790.00 | 14,830.00 | 14,000.00 | 14,200.00 | 13,986.53 | 548,818 |
| 2025-07-31 | 14,590.00 | 14,910.00 | 14,310.00 | 14,700.00 | 14,479.01 | 435,673 |
| 2025-07-30 | 14,450.00 | 14,810.00 | 14,430.00 | 14,510.00 | 14,291.87 | 304,094 |
| 2025-07-29 | 14,830.00 | 14,880.00 | 14,310.00 | 14,410.00 | 14,193.37 | 588,197 |
| 2025-07-28 | 14,860.00 | 15,130.00 | 14,630.00 | 14,900.00 | 14,676.01 | 476,904 |
| 2025-07-25 | 15,110.00 | 15,430.00 | 14,810.00 | 14,860.00 | 14,636.61 | 649,361 |
| 2025-07-24 | 16,060.00 | 16,130.00 | 15,100.00 | 15,370.00 | 15,138.94 | 1,396,029 |
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.