BH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 12,630.00 | 12,690.00 | 12,400.00 | 12,480.00 | 12,292.39 | 137,548 |
| 2025-04-23 | 12,470.00 | 12,660.00 | 12,420.00 | 12,630.00 | 12,440.13 | 144,280 |
| 2025-04-22 | 12,270.00 | 12,400.00 | 12,270.00 | 12,290.00 | 12,105.24 | 97,811 |
| 2025-04-21 | 12,430.00 | 12,490.00 | 12,300.00 | 12,410.00 | 12,223.44 | 126,408 |
| 2025-04-18 | 12,520.00 | 12,520.00 | 12,270.00 | 12,400.00 | 12,213.59 | 145,644 |
| 2025-04-17 | 12,090.00 | 12,450.00 | 12,050.00 | 12,400.00 | 12,213.59 | 122,038 |
| 2025-04-16 | 12,670.00 | 12,730.00 | 12,220.00 | 12,270.00 | 12,085.54 | 175,269 |
| 2025-04-15 | 12,480.00 | 12,930.00 | 12,320.00 | 12,820.00 | 12,627.28 | 218,548 |
| 2025-04-14 | 12,650.00 | 12,760.00 | 12,370.00 | 12,450.00 | 12,262.84 | 348,740 |
| 2025-04-11 | 11,630.00 | 11,920.00 | 11,440.00 | 11,920.00 | 11,740.81 | 241,291 |
| 2025-04-10 | 12,030.00 | 12,030.00 | 11,600.00 | 11,920.00 | 11,740.81 | 349,547 |
| 2025-04-09 | 11,280.00 | 11,540.00 | 11,030.00 | 11,160.00 | 10,992.23 | 378,909 |
| 2025-04-08 | 11,860.00 | 12,150.00 | 11,600.00 | 11,620.00 | 11,445.32 | 137,854 |
| 2025-04-07 | 12,390.00 | 12,400.00 | 11,680.00 | 11,700.00 | 11,524.11 | 270,983 |
| 2025-04-04 | 12,610.00 | 13,240.00 | 12,480.00 | 12,840.00 | 12,646.98 | 227,198 |
| 2025-04-03 | 13,100.00 | 13,200.00 | 12,930.00 | 12,960.00 | 12,765.17 | 291,836 |
| 2025-04-02 | 13,890.00 | 13,890.00 | 13,410.00 | 13,530.00 | 13,326.60 | 155,598 |
| 2025-04-01 | 13,730.00 | 13,900.00 | 13,610.00 | 13,760.00 | 13,553.14 | 83,665 |
| 2025-03-31 | 13,880.00 | 14,110.00 | 13,640.00 | 13,680.00 | 13,474.35 | 186,070 |
| 2025-03-28 | 14,660.00 | 14,670.00 | 14,210.00 | 14,230.00 | 14,016.08 | 320,041 |
| 2025-03-27 | 14,960.00 | 14,970.00 | 14,570.00 | 14,620.00 | 14,400.22 | 323,215 |
| 2025-03-26 | 15,000.00 | 15,250.00 | 14,920.00 | 15,020.00 | 14,794.20 | 230,929 |
| 2025-03-25 | 15,060.00 | 15,190.00 | 14,840.00 | 14,900.00 | 14,676.01 | 180,503 |
| 2025-03-24 | 14,960.00 | 15,170.00 | 14,920.00 | 15,000.00 | 14,774.50 | 125,118 |
| 2025-03-21 | 15,090.00 | 15,140.00 | 14,880.00 | 14,960.00 | 14,735.11 | 133,383 |
| 2025-03-20 | 15,100.00 | 15,210.00 | 15,000.00 | 15,060.00 | 14,833.60 | 92,849 |
| 2025-03-19 | 14,720.00 | 15,090.00 | 14,720.00 | 15,000.00 | 14,774.50 | 132,605 |
| 2025-03-18 | 14,960.00 | 15,080.00 | 14,780.00 | 14,820.00 | 14,597.21 | 169,654 |
| 2025-03-17 | 15,000.00 | 15,170.00 | 14,890.00 | 14,930.00 | 14,705.56 | 102,283 |
| 2025-03-14 | 14,840.00 | 15,010.00 | 14,700.00 | 14,810.00 | 14,587.36 | 182,372 |
| 2025-03-13 | 15,250.00 | 15,250.00 | 14,820.00 | 14,830.00 | 14,607.06 | 186,345 |
| 2025-03-12 | 14,960.00 | 15,250.00 | 14,870.00 | 15,220.00 | 14,991.20 | 172,014 |
| 2025-03-11 | 14,650.00 | 15,020.00 | 14,480.00 | 14,890.00 | 14,666.16 | 223,374 |
| 2025-03-10 | 15,030.00 | 15,140.00 | 14,900.00 | 15,040.00 | 14,813.90 | 72,242 |
| 2025-03-07 | 15,010.00 | 15,440.00 | 15,010.00 | 15,040.00 | 14,813.90 | 166,288 |
| 2025-03-06 | 15,250.00 | 15,490.00 | 15,110.00 | 15,200.00 | 14,971.50 | 254,731 |
| 2025-03-05 | 14,840.00 | 15,170.00 | 14,820.00 | 15,170.00 | 14,941.95 | 129,175 |
| 2025-03-04 | 15,000.00 | 15,070.00 | 14,580.00 | 14,830.00 | 14,607.06 | 215,295 |
| 2025-02-28 | 15,500.00 | 15,600.00 | 15,020.00 | 15,020.00 | 14,794.20 | 678,281 |
| 2025-02-27 | 15,480.00 | 15,950.00 | 15,400.00 | 15,770.00 | 15,532.93 | 311,104 |
| 2025-02-26 | 15,310.00 | 15,500.00 | 15,210.00 | 15,450.00 | 15,217.74 | 162,600 |
| 2025-02-25 | 15,590.00 | 15,840.00 | 15,350.00 | 15,350.00 | 15,119.24 | 232,558 |
| 2025-02-24 | 15,660.00 | 15,770.00 | 15,500.00 | 15,760.00 | 15,523.08 | 122,018 |
| 2025-02-21 | 15,820.00 | 15,900.00 | 15,700.00 | 15,850.00 | 15,611.73 | 195,535 |
| 2025-02-20 | 16,000.00 | 16,200.00 | 15,820.00 | 15,820.00 | 15,582.18 | 288,213 |
| 2025-02-19 | 16,060.00 | 16,090.00 | 15,820.00 | 15,930.00 | 15,690.52 | 399,161 |
| 2025-02-18 | 16,700.00 | 16,700.00 | 15,830.00 | 16,090.00 | 15,848.12 | 493,706 |
| 2025-02-17 | 16,900.00 | 16,940.00 | 16,530.00 | 16,580.00 | 16,330.75 | 230,106 |
| 2025-02-14 | 16,470.00 | 16,900.00 | 16,240.00 | 16,660.00 | 16,409.55 | 260,692 |
| 2025-02-13 | 16,620.00 | 16,670.00 | 16,430.00 | 16,470.00 | 16,222.41 | 172,209 |
| 2025-02-12 | 16,770.00 | 16,880.00 | 16,420.00 | 16,630.00 | 16,380.00 | 197,166 |
| 2025-02-11 | 17,000.00 | 17,000.00 | 16,380.00 | 16,600.00 | 16,350.45 | 445,580 |
| 2025-02-10 | 15,270.00 | 16,530.00 | 15,130.00 | 16,380.00 | 16,133.76 | 463,419 |
| 2025-02-07 | 15,170.00 | 15,480.00 | 15,070.00 | 15,410.00 | 15,178.34 | 141,554 |
| 2025-02-06 | 15,190.00 | 15,200.00 | 14,980.00 | 15,170.00 | 14,941.95 | 150,927 |
| 2025-02-05 | 14,840.00 | 15,160.00 | 14,840.00 | 15,090.00 | 14,863.15 | 193,817 |
| 2025-02-04 | 14,680.00 | 15,030.00 | 14,680.00 | 14,830.00 | 14,607.06 | 193,020 |
| 2025-02-03 | 14,970.00 | 14,970.00 | 14,540.00 | 14,630.00 | 14,410.07 | 272,143 |
| 2025-01-31 | 15,590.00 | 15,670.00 | 15,160.00 | 15,210.00 | 14,981.35 | 218,525 |
| 2025-01-24 | 15,330.00 | 15,450.00 | 15,210.00 | 15,350.00 | 15,119.24 | 130,561 |
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.