Bohae Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 803.00 | 819.00 | 803.00 | 812.00 | 4,060.00 | 113,903 |
| 2022-01-25 | 839.00 | 844.00 | 805.00 | 810.00 | 4,050.00 | 173,984 |
| 2022-01-24 | 855.00 | 858.00 | 837.00 | 840.00 | 4,200.00 | 192,766 |
| 2022-01-21 | 851.00 | 863.00 | 849.00 | 853.00 | 4,265.00 | 78,104 |
| 2022-01-20 | 850.00 | 859.00 | 850.00 | 851.00 | 4,255.00 | 96,430 |
| 2022-01-19 | 850.00 | 863.00 | 848.00 | 851.00 | 4,255.00 | 119,778 |
| 2022-01-18 | 866.00 | 873.00 | 854.00 | 859.00 | 4,295.00 | 117,735 |
| 2022-01-17 | 879.00 | 888.00 | 865.00 | 866.00 | 4,330.00 | 118,606 |
| 2022-01-14 | 882.00 | 884.00 | 876.00 | 879.00 | 4,395.00 | 193,516 |
| 2022-01-13 | 883.00 | 890.00 | 880.00 | 884.00 | 4,420.00 | 111,516 |
| 2022-01-12 | 882.00 | 894.00 | 879.00 | 884.00 | 4,420.00 | 131,836 |
| 2022-01-11 | 898.00 | 898.00 | 876.00 | 882.00 | 4,410.00 | 199,244 |
| 2022-01-10 | 898.00 | 902.00 | 890.00 | 896.00 | 4,480.00 | 185,428 |
| 2022-01-07 | 902.00 | 908.00 | 897.00 | 903.00 | 4,515.00 | 115,101 |
| 2022-01-06 | 920.00 | 920.00 | 899.00 | 901.00 | 4,505.00 | 356,385 |
| 2022-01-05 | 933.00 | 933.00 | 916.00 | 922.00 | 4,610.00 | 155,582 |
| 2022-01-04 | 914.00 | 929.00 | 904.00 | 929.00 | 4,645.00 | 181,807 |
| 2022-01-03 | 910.00 | 913.00 | 905.00 | 912.00 | 4,560.00 | 65,326 |
| 2021-12-30 | 896.00 | 907.00 | 896.00 | 905.00 | 4,525.00 | 84,752 |
| 2021-12-29 | 894.00 | 898.00 | 891.00 | 895.00 | 4,475.00 | 66,498 |
| 2021-12-28 | 898.00 | 903.00 | 892.00 | 892.00 | 4,460.00 | 99,635 |
| 2021-12-27 | 901.00 | 908.00 | 897.00 | 898.00 | 4,490.00 | 74,706 |
| 2021-12-24 | 902.00 | 906.00 | 899.00 | 900.00 | 4,500.00 | 77,939 |
| 2021-12-23 | 903.00 | 909.00 | 899.00 | 899.00 | 4,495.00 | 63,415 |
| 2021-12-22 | 920.00 | 920.00 | 902.00 | 904.00 | 4,520.00 | 63,138 |
| 2021-12-21 | 911.00 | 914.00 | 895.00 | 906.00 | 4,530.00 | 79,938 |
| 2021-12-20 | 917.00 | 920.00 | 905.00 | 906.00 | 4,530.00 | 73,652 |
| 2021-12-17 | 919.00 | 929.00 | 911.00 | 918.00 | 4,590.00 | 139,848 |
| 2021-12-16 | 920.00 | 929.00 | 907.00 | 914.00 | 4,570.00 | 76,201 |
| 2021-12-15 | 918.00 | 930.00 | 911.00 | 919.00 | 4,595.00 | 71,326 |
| 2021-12-14 | 922.00 | 928.00 | 917.00 | 923.00 | 4,615.00 | 55,295 |
| 2021-12-13 | 944.00 | 944.00 | 926.00 | 926.00 | 4,630.00 | 117,855 |
| 2021-12-10 | 932.00 | 945.00 | 921.00 | 935.00 | 4,675.00 | 116,325 |
| 2021-12-09 | 916.00 | 1,005.00 | 907.00 | 934.00 | 4,670.00 | 1,704,860 |
| 2021-12-08 | 907.00 | 928.00 | 897.00 | 907.00 | 4,535.00 | 168,442 |
| 2021-12-07 | 889.00 | 905.00 | 889.00 | 905.00 | 4,525.00 | 79,389 |
| 2021-12-06 | 880.00 | 889.00 | 870.00 | 888.00 | 4,440.00 | 99,649 |
| 2021-12-03 | 883.00 | 893.00 | 876.00 | 887.00 | 4,435.00 | 61,713 |
| 2021-12-02 | 856.00 | 887.00 | 854.00 | 883.00 | 4,415.00 | 117,622 |
| 2021-12-01 | 845.00 | 864.00 | 845.00 | 856.00 | 4,280.00 | 143,652 |
| 2021-11-30 | 870.00 | 881.00 | 845.00 | 849.00 | 4,245.00 | 226,029 |
| 2021-11-29 | 852.00 | 888.00 | 852.00 | 869.00 | 4,345.00 | 183,119 |
| 2021-11-26 | 902.00 | 903.00 | 887.00 | 891.00 | 4,455.00 | 170,284 |
| 2021-11-25 | 908.00 | 910.00 | 897.00 | 899.00 | 4,495.00 | 94,574 |
| 2021-11-24 | 913.00 | 913.00 | 898.00 | 907.00 | 4,535.00 | 116,737 |
| 2021-11-23 | 917.00 | 924.00 | 900.00 | 909.00 | 4,545.00 | 154,646 |
| 2021-11-22 | 928.00 | 928.00 | 915.00 | 917.00 | 4,585.00 | 105,929 |
| 2021-11-19 | 920.00 | 927.00 | 917.00 | 925.00 | 4,625.00 | 100,037 |
| 2021-11-18 | 920.00 | 925.00 | 915.00 | 920.00 | 4,600.00 | 95,781 |
| 2021-11-17 | 936.00 | 942.00 | 924.00 | 925.00 | 4,625.00 | 187,802 |
| 2021-11-16 | 947.00 | 955.00 | 936.00 | 942.00 | 4,710.00 | 106,901 |
| 2021-11-15 | 933.00 | 948.00 | 931.00 | 945.00 | 4,725.00 | 144,302 |
| 2021-11-12 | 925.00 | 935.00 | 922.00 | 930.00 | 4,650.00 | 104,831 |
| 2021-11-11 | 932.00 | 942.00 | 919.00 | 923.00 | 4,615.00 | 177,215 |
| 2021-11-10 | 960.00 | 960.00 | 930.00 | 934.00 | 4,670.00 | 208,531 |
| 2021-11-09 | 953.00 | 965.00 | 947.00 | 950.00 | 4,750.00 | 131,155 |
| 2021-11-08 | 962.00 | 962.00 | 932.00 | 953.00 | 4,765.00 | 164,148 |
| 2021-11-05 | 976.00 | 976.00 | 956.00 | 956.00 | 4,780.00 | 256,415 |
| 2021-11-04 | 980.00 | 990.00 | 970.00 | 970.00 | 4,850.00 | 179,482 |
| 2021-11-03 | 992.00 | 995.00 | 971.00 | 976.00 | 4,880.00 | 249,049 |
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.