BH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 16,010.00 | 16,240.00 | 15,350.00 | 16,150.00 | 15,907.22 | 1,734,671 |
| 2025-07-22 | 14,790.00 | 17,300.00 | 14,610.00 | 16,600.00 | 16,350.45 | 14,588,496 |
| 2025-07-21 | 13,700.00 | 14,130.00 | 13,540.00 | 13,910.00 | 13,700.89 | 491,030 |
| 2025-07-18 | 13,610.00 | 13,820.00 | 13,440.00 | 13,590.00 | 13,385.70 | 454,339 |
| 2025-07-17 | 13,830.00 | 13,830.00 | 13,350.00 | 13,510.00 | 13,306.90 | 317,511 |
| 2025-07-16 | 13,600.00 | 13,930.00 | 13,260.00 | 13,520.00 | 13,316.75 | 475,606 |
| 2025-07-15 | 12,740.00 | 13,620.00 | 12,640.00 | 13,540.00 | 13,336.45 | 761,869 |
| 2025-07-14 | 12,910.00 | 12,910.00 | 12,680.00 | 12,700.00 | 12,509.08 | 97,638 |
| 2025-07-11 | 12,890.00 | 13,000.00 | 12,760.00 | 12,890.00 | 12,696.22 | 103,813 |
| 2025-07-10 | 12,800.00 | 13,380.00 | 12,720.00 | 12,920.00 | 12,725.77 | 421,579 |
| 2025-07-09 | 12,610.00 | 12,660.00 | 12,520.00 | 12,660.00 | 12,469.68 | 54,845 |
| 2025-07-08 | 12,450.00 | 12,640.00 | 12,450.00 | 12,610.00 | 12,420.43 | 96,711 |
| 2025-07-07 | 12,660.00 | 12,660.00 | 12,490.00 | 12,560.00 | 12,371.18 | 79,091 |
| 2025-07-04 | 13,010.00 | 13,010.00 | 12,610.00 | 12,680.00 | 12,489.38 | 125,077 |
| 2025-07-03 | 12,720.00 | 12,950.00 | 12,630.00 | 12,950.00 | 12,755.32 | 198,742 |
| 2025-07-02 | 12,540.00 | 12,670.00 | 12,350.00 | 12,660.00 | 12,469.68 | 164,450 |
| 2025-07-01 | 12,330.00 | 12,640.00 | 12,330.00 | 12,490.00 | 12,302.24 | 178,338 |
| 2025-06-30 | 12,510.00 | 12,510.00 | 12,200.00 | 12,280.00 | 12,095.39 | 218,002 |
| 2025-06-27 | 12,660.00 | 12,690.00 | 12,370.00 | 12,430.00 | 12,243.14 | 246,998 |
| 2025-06-26 | 13,000.00 | 13,020.00 | 12,530.00 | 12,720.00 | 12,528.78 | 211,322 |
| 2025-06-25 | 12,850.00 | 12,980.00 | 12,680.00 | 12,870.00 | 12,676.52 | 205,048 |
| 2025-06-24 | 12,550.00 | 12,840.00 | 12,550.00 | 12,790.00 | 12,597.73 | 324,073 |
| 2025-06-23 | 12,670.00 | 12,750.00 | 12,250.00 | 12,320.00 | 12,134.79 | 457,845 |
| 2025-06-20 | 12,760.00 | 12,930.00 | 12,640.00 | 12,930.00 | 12,735.62 | 268,303 |
| 2025-06-19 | 12,810.00 | 12,980.00 | 12,600.00 | 12,740.00 | 12,548.48 | 245,646 |
| 2025-06-18 | 12,390.00 | 12,790.00 | 12,310.00 | 12,730.00 | 12,538.63 | 371,854 |
| 2025-06-17 | 12,470.00 | 12,900.00 | 12,330.00 | 12,470.00 | 12,282.54 | 496,715 |
| 2025-06-16 | 12,650.00 | 12,650.00 | 12,170.00 | 12,400.00 | 12,213.59 | 330,897 |
| 2025-06-13 | 12,870.00 | 13,100.00 | 12,480.00 | 12,670.00 | 12,479.53 | 635,530 |
| 2025-06-12 | 12,610.00 | 12,610.00 | 12,460.00 | 12,570.00 | 12,381.03 | 226,557 |
| 2025-06-11 | 12,460.00 | 12,620.00 | 12,430.00 | 12,600.00 | 12,410.58 | 203,492 |
| 2025-06-10 | 12,410.00 | 12,560.00 | 12,280.00 | 12,410.00 | 12,223.44 | 199,788 |
| 2025-06-09 | 12,500.00 | 12,500.00 | 12,300.00 | 12,390.00 | 12,203.74 | 140,803 |
| 2025-06-05 | 12,170.00 | 12,480.00 | 12,090.00 | 12,380.00 | 12,193.89 | 264,271 |
| 2025-06-04 | 12,090.00 | 12,210.00 | 12,060.00 | 12,090.00 | 11,908.25 | 116,139 |
| 2025-06-02 | 12,240.00 | 12,250.00 | 11,910.00 | 11,970.00 | 11,790.05 | 216,247 |
| 2025-05-30 | 12,460.00 | 12,460.00 | 12,120.00 | 12,180.00 | 11,996.90 | 160,010 |
| 2025-05-29 | 12,490.00 | 12,490.00 | 12,290.00 | 12,480.00 | 12,292.39 | 150,562 |
| 2025-05-28 | 12,220.00 | 12,390.00 | 12,190.00 | 12,310.00 | 12,124.94 | 202,094 |
| 2025-05-27 | 12,350.00 | 12,500.00 | 12,035.00 | 12,090.00 | 11,908.25 | 167,842 |
| 2025-05-26 | 12,010.00 | 12,310.00 | 12,010.00 | 12,220.00 | 12,036.30 | 112,744 |
| 2025-05-23 | 12,430.00 | 12,450.00 | 12,160.00 | 12,200.00 | 12,016.60 | 95,937 |
| 2025-05-22 | 12,620.00 | 12,690.00 | 12,280.00 | 12,320.00 | 12,134.79 | 237,716 |
| 2025-05-21 | 12,670.00 | 12,820.00 | 12,320.00 | 12,790.00 | 12,597.73 | 76,414 |
| 2025-05-20 | 12,840.00 | 12,910.00 | 12,620.00 | 12,680.00 | 12,489.38 | 94,052 |
| 2025-05-19 | 12,920.00 | 12,930.00 | 12,640.00 | 12,790.00 | 12,597.73 | 115,399 |
| 2025-05-16 | 13,360.00 | 13,360.00 | 12,950.00 | 13,100.00 | 12,903.07 | 151,655 |
| 2025-05-15 | 13,550.00 | 13,740.00 | 13,300.00 | 13,300.00 | 13,100.06 | 192,497 |
| 2025-05-14 | 13,470.00 | 13,745.00 | 13,470.00 | 13,520.00 | 13,316.75 | 168,598 |
| 2025-05-13 | 13,780.00 | 13,780.00 | 13,310.00 | 13,430.00 | 13,228.11 | 181,930 |
| 2025-05-12 | 12,830.00 | 13,420.00 | 12,770.00 | 13,420.00 | 13,218.26 | 227,472 |
| 2025-05-09 | 12,550.00 | 12,820.00 | 12,450.00 | 12,770.00 | 12,578.03 | 199,360 |
| 2025-05-08 | 12,400.00 | 12,570.00 | 12,370.00 | 12,470.00 | 12,282.54 | 89,571 |
| 2025-05-07 | 12,420.00 | 13,050.00 | 12,200.00 | 12,370.00 | 12,184.04 | 131,452 |
| 2025-05-02 | 12,340.00 | 12,570.00 | 12,200.00 | 12,460.00 | 12,272.69 | 212,450 |
| 2025-04-30 | 12,610.00 | 12,640.00 | 12,270.00 | 12,340.00 | 12,154.49 | 124,678 |
| 2025-04-29 | 12,510.00 | 12,630.00 | 12,360.00 | 12,600.00 | 12,410.58 | 92,367 |
| 2025-04-28 | 12,600.00 | 12,660.00 | 12,430.00 | 12,440.00 | 12,252.99 | 82,240 |
| 2025-04-25 | 12,590.00 | 12,650.00 | 12,500.00 | 12,550.00 | 12,361.33 | 158,094 |
| 2025-04-24 | 12,630.00 | 12,690.00 | 12,400.00 | 12,480.00 | 12,292.39 | 137,548 |
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.