BH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15,550.00 | 16,340.00 | 15,550.00 | 16,280.00 | 15,809.03 | 312,897 |
| 2024-10-25 | 16,140.00 | 16,270.00 | 15,510.00 | 15,600.00 | 15,148.70 | 620,945 |
| 2024-10-24 | 16,810.00 | 16,880.00 | 15,900.00 | 16,120.00 | 15,653.66 | 946,984 |
| 2024-10-23 | 17,200.00 | 17,400.00 | 17,040.00 | 17,210.00 | 16,712.13 | 144,541 |
| 2024-10-22 | 17,370.00 | 17,490.00 | 16,810.00 | 17,200.00 | 16,702.42 | 367,197 |
| 2024-10-21 | 17,410.00 | 18,220.00 | 17,400.00 | 17,630.00 | 17,119.98 | 1,017,277 |
| 2024-10-18 | 17,150.00 | 17,210.00 | 16,900.00 | 17,010.00 | 16,517.91 | 176,992 |
| 2024-10-17 | 17,270.00 | 17,270.00 | 16,960.00 | 17,100.00 | 16,605.31 | 219,093 |
| 2024-10-16 | 16,810.00 | 17,370.00 | 16,770.00 | 17,290.00 | 16,789.81 | 376,224 |
| 2024-10-15 | 17,000.00 | 17,150.00 | 16,770.00 | 16,790.00 | 16,304.28 | 344,083 |
| 2024-10-14 | 16,880.00 | 17,020.00 | 16,820.00 | 16,910.00 | 16,420.81 | 169,672 |
| 2024-10-11 | 16,860.00 | 17,140.00 | 16,860.00 | 16,910.00 | 16,420.81 | 203,630 |
| 2024-10-10 | 17,000.00 | 17,150.00 | 16,850.00 | 16,860.00 | 16,372.25 | 230,983 |
| 2024-10-08 | 17,180.00 | 17,230.00 | 16,800.00 | 16,870.00 | 16,381.96 | 473,377 |
| 2024-10-07 | 17,320.00 | 17,480.00 | 17,250.00 | 17,410.00 | 16,906.34 | 255,003 |
| 2024-10-04 | 17,300.00 | 17,560.00 | 17,240.00 | 17,290.00 | 16,789.81 | 280,545 |
| 2024-10-02 | 17,910.00 | 17,990.00 | 17,190.00 | 17,280.00 | 16,780.10 | 857,644 |
| 2024-09-30 | 18,420.00 | 18,480.00 | 17,900.00 | 18,270.00 | 17,741.46 | 449,451 |
| 2024-09-27 | 18,990.00 | 19,030.00 | 18,350.00 | 18,380.00 | 17,848.28 | 526,321 |
| 2024-09-26 | 18,230.00 | 19,270.00 | 18,190.00 | 19,000.00 | 18,450.34 | 876,352 |
| 2024-09-25 | 18,250.00 | 18,790.00 | 18,020.00 | 18,080.00 | 17,556.96 | 507,092 |
| 2024-09-24 | 18,210.00 | 18,230.00 | 17,920.00 | 18,010.00 | 17,488.98 | 327,047 |
| 2024-09-23 | 18,100.00 | 18,500.00 | 18,040.00 | 18,230.00 | 17,702.62 | 321,136 |
| 2024-09-20 | 18,420.00 | 18,590.00 | 18,100.00 | 18,190.00 | 17,663.78 | 551,747 |
| 2024-09-19 | 19,060.00 | 19,060.00 | 17,700.00 | 18,060.00 | 17,537.54 | 1,096,756 |
| 2024-09-13 | 19,100.00 | 19,330.00 | 18,950.00 | 19,250.00 | 18,693.11 | 246,916 |
| 2024-09-12 | 18,620.00 | 19,260.00 | 18,620.00 | 19,230.00 | 18,673.69 | 468,826 |
| 2024-09-11 | 18,480.00 | 18,800.00 | 18,280.00 | 18,350.00 | 17,819.15 | 380,363 |
| 2024-09-10 | 19,790.00 | 19,880.00 | 17,950.00 | 18,380.00 | 17,848.28 | 1,700,707 |
| 2024-09-09 | 18,900.00 | 20,350.00 | 18,900.00 | 20,200.00 | 19,615.63 | 602,499 |
| 2024-09-06 | 20,550.00 | 20,650.00 | 19,160.00 | 19,280.00 | 18,722.24 | 829,146 |
| 2024-09-05 | 20,400.00 | 21,250.00 | 20,150.00 | 20,450.00 | 19,858.40 | 779,441 |
| 2024-09-04 | 20,000.00 | 20,650.00 | 19,990.00 | 20,200.00 | 19,615.63 | 1,042,404 |
| 2024-09-03 | 24,350.00 | 24,400.00 | 21,300.00 | 21,400.00 | 20,780.91 | 2,042,259 |
| 2024-09-02 | 23,650.00 | 24,300.00 | 22,950.00 | 23,850.00 | 23,160.04 | 1,285,934 |
| 2024-08-30 | 20,800.00 | 23,950.00 | 20,800.00 | 23,850.00 | 23,160.04 | 2,230,519 |
| 2024-08-29 | 20,150.00 | 20,700.00 | 19,880.00 | 20,500.00 | 19,906.95 | 452,693 |
| 2024-08-28 | 20,700.00 | 20,800.00 | 20,250.00 | 20,650.00 | 20,052.61 | 196,319 |
| 2024-08-27 | 20,050.00 | 20,550.00 | 19,970.00 | 20,550.00 | 19,955.50 | 170,221 |
| 2024-08-26 | 20,950.00 | 21,000.00 | 19,990.00 | 20,050.00 | 19,469.97 | 388,181 |
| 2024-08-23 | 20,600.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,198.27 | 218,877 |
| 2024-08-22 | 21,050.00 | 21,100.00 | 20,650.00 | 20,850.00 | 20,246.82 | 180,681 |
| 2024-08-21 | 21,100.00 | 21,150.00 | 20,700.00 | 21,000.00 | 20,392.48 | 261,748 |
| 2024-08-20 | 21,300.00 | 21,350.00 | 20,950.00 | 21,050.00 | 20,441.04 | 261,704 |
| 2024-08-19 | 21,050.00 | 21,500.00 | 20,850.00 | 21,000.00 | 20,392.48 | 260,570 |
| 2024-08-16 | 21,100.00 | 21,450.00 | 21,000.00 | 21,000.00 | 20,392.48 | 409,098 |
| 2024-08-14 | 21,150.00 | 21,250.00 | 20,550.00 | 20,750.00 | 20,149.72 | 345,368 |
| 2024-08-13 | 21,400.00 | 21,450.00 | 20,500.00 | 20,700.00 | 20,101.16 | 383,016 |
| 2024-08-12 | 20,650.00 | 21,500.00 | 20,600.00 | 21,250.00 | 20,635.25 | 359,855 |
| 2024-08-09 | 20,500.00 | 20,750.00 | 20,200.00 | 20,500.00 | 19,906.95 | 345,270 |
| 2024-08-08 | 19,980.00 | 20,600.00 | 19,390.00 | 19,910.00 | 19,334.02 | 513,210 |
| 2024-08-07 | 19,050.00 | 20,900.00 | 19,050.00 | 20,350.00 | 19,761.29 | 611,713 |
| 2024-08-06 | 18,900.00 | 19,550.00 | 18,440.00 | 19,210.00 | 18,654.27 | 784,726 |
| 2024-08-05 | 20,350.00 | 20,450.00 | 17,600.00 | 18,600.00 | 18,061.91 | 1,049,655 |
| 2024-08-02 | 21,400.00 | 21,900.00 | 20,600.00 | 20,750.00 | 20,149.72 | 1,060,962 |
| 2024-08-01 | 22,350.00 | 22,800.00 | 20,800.00 | 21,550.00 | 20,926.57 | 1,514,103 |
| 2024-07-31 | 21,200.00 | 21,900.00 | 20,700.00 | 21,700.00 | 21,072.23 | 443,916 |
| 2024-07-30 | 20,600.00 | 21,700.00 | 20,550.00 | 21,100.00 | 20,489.59 | 606,168 |
| 2024-07-29 | 21,300.00 | 21,800.00 | 20,750.00 | 20,900.00 | 20,295.38 | 439,490 |
| 2024-07-26 | 21,050.00 | 21,400.00 | 20,800.00 | 21,200.00 | 20,586.70 | 562,543 |
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.