Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 618.00 | 649.00 | 615.00 | 640.00 | 3,200.00 | 166,676 |
| 2022-10-21 | 614.00 | 622.00 | 610.00 | 614.00 | 3,070.00 | 39,036 |
| 2022-10-20 | 619.00 | 630.00 | 616.00 | 623.00 | 3,115.00 | 23,715 |
| 2022-10-19 | 636.00 | 643.00 | 622.00 | 628.00 | 3,140.00 | 28,649 |
| 2022-10-18 | 618.00 | 646.00 | 618.00 | 636.00 | 3,180.00 | 91,502 |
| 2022-10-17 | 610.00 | 620.00 | 595.00 | 616.00 | 3,080.00 | 44,040 |
| 2022-10-14 | 606.00 | 618.00 | 604.00 | 614.00 | 3,070.00 | 60,973 |
| 2022-10-13 | 610.00 | 620.00 | 590.00 | 597.00 | 2,985.00 | 91,595 |
| 2022-10-12 | 616.00 | 618.00 | 606.00 | 616.00 | 3,080.00 | 31,727 |
| 2022-10-11 | 637.00 | 637.00 | 612.00 | 616.00 | 3,080.00 | 55,339 |
| 2022-10-07 | 643.00 | 648.00 | 638.00 | 643.00 | 3,215.00 | 21,827 |
| 2022-10-06 | 633.00 | 648.00 | 633.00 | 645.00 | 3,225.00 | 36,016 |
| 2022-10-05 | 646.00 | 658.00 | 629.00 | 636.00 | 3,180.00 | 65,634 |
| 2022-10-04 | 630.00 | 644.00 | 625.00 | 644.00 | 3,220.00 | 60,803 |
| 2022-09-30 | 610.00 | 635.00 | 610.00 | 625.00 | 3,125.00 | 119,284 |
| 2022-09-29 | 643.00 | 653.00 | 636.00 | 636.00 | 3,180.00 | 75,270 |
| 2022-09-28 | 649.00 | 670.00 | 638.00 | 642.00 | 3,210.00 | 97,024 |
| 2022-09-27 | 641.00 | 685.00 | 639.00 | 661.00 | 3,305.00 | 224,033 |
| 2022-09-26 | 670.00 | 677.00 | 643.00 | 652.00 | 3,260.00 | 130,112 |
| 2022-09-23 | 690.00 | 692.00 | 672.00 | 676.00 | 3,380.00 | 38,385 |
| 2022-09-22 | 687.00 | 695.00 | 681.00 | 684.00 | 3,420.00 | 54,757 |
| 2022-09-21 | 708.00 | 708.00 | 692.00 | 696.00 | 3,480.00 | 37,616 |
| 2022-09-20 | 692.00 | 704.00 | 692.00 | 702.00 | 3,510.00 | 33,952 |
| 2022-09-19 | 693.00 | 696.00 | 685.00 | 692.00 | 3,460.00 | 45,279 |
| 2022-09-16 | 692.00 | 743.00 | 684.00 | 693.00 | 3,465.00 | 155,029 |
| 2022-09-15 | 700.00 | 707.00 | 692.00 | 698.00 | 3,490.00 | 38,051 |
| 2022-09-14 | 685.00 | 703.00 | 685.00 | 701.00 | 3,505.00 | 33,600 |
| 2022-09-13 | 693.00 | 710.00 | 693.00 | 706.00 | 3,530.00 | 36,609 |
| 2022-09-08 | 691.00 | 700.00 | 688.00 | 692.00 | 3,460.00 | 42,127 |
| 2022-09-07 | 706.00 | 706.00 | 688.00 | 690.00 | 3,450.00 | 52,161 |
| 2022-09-06 | 700.00 | 709.00 | 699.00 | 704.00 | 3,520.00 | 57,355 |
| 2022-09-05 | 711.00 | 720.00 | 686.00 | 700.00 | 3,500.00 | 84,620 |
| 2022-09-02 | 717.00 | 723.00 | 710.00 | 711.00 | 3,555.00 | 54,740 |
| 2022-09-01 | 728.00 | 728.00 | 712.00 | 712.00 | 3,560.00 | 50,889 |
| 2022-08-31 | 719.00 | 727.00 | 718.00 | 724.00 | 3,620.00 | 55,814 |
| 2022-08-30 | 719.00 | 727.00 | 717.00 | 724.00 | 3,620.00 | 19,075 |
| 2022-08-29 | 730.00 | 730.00 | 717.00 | 717.00 | 3,585.00 | 67,857 |
| 2022-08-26 | 747.00 | 747.00 | 733.00 | 737.00 | 3,685.00 | 20,437 |
| 2022-08-25 | 725.00 | 744.00 | 725.00 | 738.00 | 3,690.00 | 39,445 |
| 2022-08-24 | 724.00 | 740.00 | 722.00 | 733.00 | 3,665.00 | 51,665 |
| 2022-08-23 | 737.00 | 748.00 | 727.00 | 730.00 | 3,650.00 | 68,348 |
| 2022-08-22 | 755.00 | 757.00 | 742.00 | 744.00 | 3,720.00 | 43,486 |
| 2022-08-19 | 752.00 | 764.00 | 751.00 | 758.00 | 3,790.00 | 26,870 |
| 2022-08-18 | 766.00 | 767.00 | 751.00 | 755.00 | 3,775.00 | 66,410 |
| 2022-08-17 | 776.00 | 780.00 | 761.00 | 767.00 | 3,835.00 | 32,038 |
| 2022-08-16 | 772.00 | 779.00 | 770.00 | 776.00 | 3,880.00 | 54,228 |
| 2022-08-12 | 767.00 | 771.00 | 760.00 | 771.00 | 3,855.00 | 75,476 |
| 2022-08-11 | 775.00 | 775.00 | 766.00 | 767.00 | 3,835.00 | 53,009 |
| 2022-08-10 | 773.00 | 775.00 | 766.00 | 767.00 | 3,835.00 | 35,792 |
| 2022-08-09 | 772.00 | 781.00 | 769.00 | 775.00 | 3,875.00 | 55,014 |
| 2022-08-08 | 782.00 | 782.00 | 775.00 | 779.00 | 3,895.00 | 46,188 |
| 2022-08-05 | 777.00 | 787.00 | 775.00 | 787.00 | 3,935.00 | 45,897 |
| 2022-08-04 | 777.00 | 785.00 | 776.00 | 784.00 | 3,920.00 | 51,111 |
| 2022-08-03 | 770.00 | 780.00 | 764.00 | 779.00 | 3,895.00 | 59,051 |
| 2022-08-02 | 772.00 | 773.00 | 761.00 | 769.00 | 3,845.00 | 34,099 |
| 2022-08-01 | 765.00 | 775.00 | 763.00 | 771.00 | 3,855.00 | 56,159 |
| 2022-07-29 | 762.00 | 765.00 | 756.00 | 764.00 | 3,820.00 | 51,648 |
| 2022-07-28 | 760.00 | 767.00 | 748.00 | 756.00 | 3,780.00 | 86,029 |
| 2022-07-27 | 754.00 | 759.00 | 750.00 | 759.00 | 3,795.00 | 26,731 |
| 2022-07-26 | 736.00 | 770.00 | 736.00 | 755.00 | 3,775.00 | 154,868 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.