BH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15,730.00 | 15,740.00 | 15,270.00 | 15,270.00 | 15,040.45 | 192,196 |
| 2025-01-22 | 15,210.00 | 15,730.00 | 15,150.00 | 15,700.00 | 15,463.98 | 244,712 |
| 2025-01-21 | 15,600.00 | 15,680.00 | 15,150.00 | 15,400.00 | 15,168.49 | 249,897 |
| 2025-01-20 | 15,460.00 | 15,630.00 | 15,350.00 | 15,590.00 | 15,355.63 | 191,603 |
| 2025-01-17 | 16,150.00 | 16,160.00 | 15,240.00 | 15,400.00 | 15,168.49 | 697,428 |
| 2025-01-16 | 16,490.00 | 16,650.00 | 16,050.00 | 16,170.00 | 15,926.92 | 268,208 |
| 2025-01-15 | 16,910.00 | 17,080.00 | 16,230.00 | 16,280.00 | 16,035.26 | 319,482 |
| 2025-01-14 | 16,860.00 | 17,040.00 | 16,670.00 | 16,910.00 | 16,655.79 | 102,491 |
| 2025-01-13 | 17,100.00 | 17,190.00 | 16,750.00 | 16,850.00 | 16,596.69 | 219,154 |
| 2025-01-10 | 17,690.00 | 17,790.00 | 17,130.00 | 17,240.00 | 16,980.83 | 147,649 |
| 2025-01-09 | 17,850.00 | 17,900.00 | 17,450.00 | 17,530.00 | 17,266.47 | 136,994 |
| 2025-01-08 | 17,310.00 | 18,060.00 | 17,290.00 | 17,900.00 | 17,630.91 | 160,545 |
| 2025-01-07 | 18,000.00 | 18,000.00 | 17,470.00 | 17,470.00 | 17,207.37 | 199,478 |
| 2025-01-06 | 17,290.00 | 18,050.00 | 17,250.00 | 17,890.00 | 17,621.06 | 244,011 |
| 2025-01-03 | 16,950.00 | 17,820.00 | 16,950.00 | 17,250.00 | 16,990.68 | 326,584 |
| 2025-01-02 | 17,200.00 | 17,260.00 | 16,880.00 | 17,120.00 | 16,862.63 | 322,472 |
| 2024-12-30 | 17,380.00 | 17,560.00 | 17,130.00 | 17,370.00 | 17,108.88 | 133,107 |
| 2024-12-27 | 17,610.00 | 18,020.00 | 17,470.00 | 17,500.00 | 17,236.92 | 206,312 |
| 2024-12-26 | 17,890.00 | 17,890.00 | 17,300.00 | 17,720.00 | 17,207.37 | 228,695 |
| 2024-12-24 | 17,900.00 | 18,020.00 | 17,610.00 | 17,760.00 | 17,246.22 | 218,787 |
| 2024-12-23 | 17,740.00 | 17,940.00 | 17,410.00 | 17,860.00 | 17,343.32 | 269,295 |
| 2024-12-20 | 18,050.00 | 18,050.00 | 17,400.00 | 17,560.00 | 17,052.00 | 225,854 |
| 2024-12-19 | 17,710.00 | 18,100.00 | 17,620.00 | 17,810.00 | 17,294.77 | 584,625 |
| 2024-12-18 | 18,310.00 | 18,360.00 | 18,070.00 | 18,230.00 | 17,702.62 | 399,529 |
| 2024-12-17 | 18,220.00 | 18,460.00 | 18,060.00 | 18,290.00 | 17,760.88 | 527,859 |
| 2024-12-16 | 17,750.00 | 18,240.00 | 17,600.00 | 18,050.00 | 17,527.83 | 848,042 |
| 2024-12-13 | 17,380.00 | 17,700.00 | 17,070.00 | 17,490.00 | 16,984.03 | 869,054 |
| 2024-12-12 | 16,080.00 | 18,200.00 | 15,800.00 | 17,130.00 | 16,634.44 | 3,876,925 |
| 2024-12-11 | 15,010.00 | 15,980.00 | 15,000.00 | 15,910.00 | 15,449.73 | 208,139 |
| 2024-12-10 | 14,420.00 | 15,150.00 | 14,420.00 | 15,050.00 | 14,614.61 | 183,283 |
| 2024-12-09 | 14,900.00 | 15,030.00 | 14,400.00 | 14,410.00 | 13,993.13 | 248,502 |
| 2024-12-06 | 15,400.00 | 15,570.00 | 14,710.00 | 15,150.00 | 14,711.72 | 257,663 |
| 2024-12-05 | 15,620.00 | 15,750.00 | 15,400.00 | 15,490.00 | 15,041.88 | 114,240 |
| 2024-12-04 | 15,710.00 | 15,890.00 | 15,500.00 | 15,610.00 | 15,158.41 | 227,335 |
| 2024-12-03 | 15,900.00 | 16,150.00 | 15,900.00 | 16,010.00 | 15,546.84 | 141,507 |
| 2024-12-02 | 16,540.00 | 16,620.00 | 15,910.00 | 15,910.00 | 15,449.73 | 205,215 |
| 2024-11-29 | 17,010.00 | 17,010.00 | 16,000.00 | 16,270.00 | 15,799.32 | 363,844 |
| 2024-11-28 | 17,200.00 | 17,500.00 | 17,030.00 | 17,060.00 | 16,566.47 | 180,272 |
| 2024-11-27 | 17,300.00 | 17,560.00 | 17,090.00 | 17,220.00 | 16,721.84 | 293,020 |
| 2024-11-26 | 16,420.00 | 17,520.00 | 16,320.00 | 17,380.00 | 16,877.21 | 1,158,330 |
| 2024-11-25 | 15,660.00 | 16,500.00 | 15,600.00 | 16,380.00 | 15,906.14 | 368,843 |
| 2024-11-22 | 15,420.00 | 15,810.00 | 15,420.00 | 15,660.00 | 15,206.97 | 214,761 |
| 2024-11-21 | 15,490.00 | 15,590.00 | 15,380.00 | 15,470.00 | 15,022.46 | 106,678 |
| 2024-11-20 | 15,490.00 | 15,620.00 | 15,480.00 | 15,510.00 | 15,061.31 | 98,434 |
| 2024-11-19 | 15,210.00 | 15,640.00 | 15,210.00 | 15,520.00 | 15,071.02 | 136,360 |
| 2024-11-18 | 14,980.00 | 15,400.00 | 14,850.00 | 15,270.00 | 14,828.25 | 209,641 |
| 2024-11-15 | 14,840.00 | 15,080.00 | 14,650.00 | 14,950.00 | 14,517.51 | 219,153 |
| 2024-11-14 | 14,800.00 | 15,390.00 | 14,790.00 | 14,840.00 | 14,410.69 | 438,768 |
| 2024-11-13 | 15,140.00 | 15,840.00 | 14,780.00 | 14,840.00 | 14,410.69 | 824,462 |
| 2024-11-12 | 15,110.00 | 16,620.00 | 14,770.00 | 15,760.00 | 15,304.07 | 1,191,774 |
| 2024-11-11 | 15,940.00 | 15,940.00 | 15,240.00 | 15,250.00 | 14,808.83 | 439,624 |
| 2024-11-08 | 16,230.00 | 16,350.00 | 15,930.00 | 15,950.00 | 15,488.58 | 160,354 |
| 2024-11-07 | 16,160.00 | 16,180.00 | 15,760.00 | 16,120.00 | 15,653.66 | 253,382 |
| 2024-11-06 | 16,490.00 | 16,630.00 | 15,920.00 | 16,120.00 | 15,653.66 | 222,540 |
| 2024-11-05 | 16,440.00 | 16,460.00 | 16,280.00 | 16,320.00 | 15,847.87 | 162,748 |
| 2024-11-04 | 16,510.00 | 16,680.00 | 16,260.00 | 16,440.00 | 15,964.40 | 245,431 |
| 2024-11-01 | 16,500.00 | 16,980.00 | 16,320.00 | 16,440.00 | 15,964.40 | 202,307 |
| 2024-10-31 | 16,340.00 | 16,750.00 | 16,250.00 | 16,730.00 | 16,246.01 | 229,204 |
| 2024-10-30 | 16,600.00 | 16,790.00 | 16,480.00 | 16,500.00 | 16,022.67 | 217,704 |
| 2024-10-29 | 16,270.00 | 16,900.00 | 16,150.00 | 16,680.00 | 16,197.46 | 391,384 |
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.