BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,750.00 | 4,800.00 | 4,455.00 | 4,755.00 | 4,755.00 | 319,517 |
| 2022-05-18 | 5,270.00 | 5,300.00 | 4,860.00 | 4,890.00 | 4,890.00 | 496,322 |
| 2022-05-17 | 5,190.00 | 5,400.00 | 5,130.00 | 5,230.00 | 5,230.00 | 284,483 |
| 2022-05-16 | 5,180.00 | 5,180.00 | 4,955.00 | 5,120.00 | 5,120.00 | 221,022 |
| 2022-05-13 | 4,950.00 | 5,020.00 | 4,835.00 | 4,940.00 | 4,940.00 | 117,628 |
| 2022-05-12 | 5,070.00 | 5,120.00 | 4,770.00 | 4,855.00 | 4,855.00 | 288,052 |
| 2022-05-11 | 5,200.00 | 5,200.00 | 4,965.00 | 5,040.00 | 5,040.00 | 356,981 |
| 2022-05-10 | 5,210.00 | 5,230.00 | 4,875.00 | 5,190.00 | 5,190.00 | 635,925 |
| 2022-05-09 | 6,160.00 | 6,200.00 | 5,100.00 | 5,350.00 | 5,350.00 | 922,175 |
| 2022-05-06 | 6,020.00 | 6,080.00 | 5,810.00 | 5,910.00 | 5,910.00 | 343,185 |
| 2022-05-04 | 5,950.00 | 6,240.00 | 5,840.00 | 6,070.00 | 6,070.00 | 1,046,373 |
| 2022-05-03 | 5,900.00 | 6,100.00 | 5,660.00 | 5,810.00 | 5,810.00 | 730,723 |
| 2022-05-02 | 5,790.00 | 5,930.00 | 5,740.00 | 5,810.00 | 5,810.00 | 161,357 |
| 2022-04-29 | 5,870.00 | 6,000.00 | 5,720.00 | 5,810.00 | 5,810.00 | 172,255 |
| 2022-04-28 | 6,010.00 | 6,010.00 | 5,820.00 | 5,830.00 | 5,830.00 | 154,167 |
| 2022-04-27 | 5,790.00 | 6,000.00 | 5,790.00 | 5,940.00 | 5,940.00 | 168,820 |
| 2022-04-26 | 6,000.00 | 6,110.00 | 5,910.00 | 5,960.00 | 5,960.00 | 191,642 |
| 2022-04-25 | 5,980.00 | 6,200.00 | 5,840.00 | 6,000.00 | 6,000.00 | 217,734 |
| 2022-04-22 | 6,130.00 | 6,140.00 | 5,980.00 | 6,030.00 | 6,030.00 | 157,195 |
| 2022-04-21 | 6,130.00 | 6,380.00 | 6,050.00 | 6,140.00 | 6,140.00 | 662,223 |
| 2022-04-20 | 5,930.00 | 6,030.00 | 5,790.00 | 5,980.00 | 5,980.00 | 187,821 |
| 2022-04-19 | 5,870.00 | 5,980.00 | 5,640.00 | 5,840.00 | 5,840.00 | 362,271 |
| 2022-04-18 | 5,930.00 | 6,140.00 | 5,850.00 | 5,860.00 | 5,860.00 | 231,506 |
| 2022-04-15 | 6,070.00 | 6,070.00 | 5,810.00 | 5,960.00 | 5,960.00 | 277,741 |
| 2022-04-14 | 6,210.00 | 6,280.00 | 5,970.00 | 6,070.00 | 6,070.00 | 242,051 |
| 2022-04-13 | 6,080.00 | 6,210.00 | 6,000.00 | 6,170.00 | 6,170.00 | 132,389 |
| 2022-04-12 | 6,380.00 | 6,390.00 | 6,060.00 | 6,090.00 | 6,090.00 | 361,900 |
| 2022-04-11 | 6,200.00 | 6,660.00 | 6,130.00 | 6,330.00 | 6,330.00 | 998,918 |
| 2022-04-08 | 6,220.00 | 6,410.00 | 5,970.00 | 6,130.00 | 6,130.00 | 332,010 |
| 2022-04-07 | 6,400.00 | 6,400.00 | 6,120.00 | 6,260.00 | 6,260.00 | 298,438 |
| 2022-04-06 | 6,600.00 | 6,690.00 | 6,320.00 | 6,390.00 | 6,390.00 | 482,159 |
| 2022-04-05 | 6,400.00 | 6,740.00 | 6,180.00 | 6,600.00 | 6,600.00 | 956,128 |
| 2022-04-04 | 6,080.00 | 6,380.00 | 6,000.00 | 6,330.00 | 6,330.00 | 427,593 |
| 2022-04-01 | 6,310.00 | 6,450.00 | 6,150.00 | 6,150.00 | 6,150.00 | 346,162 |
| 2022-03-31 | 6,040.00 | 6,360.00 | 5,980.00 | 6,290.00 | 6,290.00 | 372,772 |
| 2022-03-30 | 6,260.00 | 6,350.00 | 6,050.00 | 6,060.00 | 6,060.00 | 479,614 |
| 2022-03-29 | 5,950.00 | 6,500.00 | 5,750.00 | 6,260.00 | 6,260.00 | 1,577,799 |
| 2022-03-28 | 5,900.00 | 6,020.00 | 5,660.00 | 5,960.00 | 5,960.00 | 628,908 |
| 2022-03-25 | 5,720.00 | 5,990.00 | 5,630.00 | 5,950.00 | 5,950.00 | 898,388 |
| 2022-03-24 | 5,420.00 | 5,940.00 | 5,390.00 | 5,720.00 | 5,720.00 | 1,342,586 |
| 2022-03-23 | 5,340.00 | 5,760.00 | 5,250.00 | 5,510.00 | 5,510.00 | 926,972 |
| 2022-03-22 | 5,210.00 | 5,380.00 | 5,110.00 | 5,340.00 | 5,340.00 | 251,780 |
| 2022-03-21 | 5,350.00 | 5,360.00 | 5,110.00 | 5,150.00 | 5,150.00 | 390,168 |
| 2022-03-18 | 5,420.00 | 5,490.00 | 5,300.00 | 5,350.00 | 5,350.00 | 301,473 |
| 2022-03-17 | 5,510.00 | 5,530.00 | 5,320.00 | 5,440.00 | 5,440.00 | 329,809 |
| 2022-03-16 | 5,460.00 | 5,810.00 | 5,400.00 | 5,490.00 | 5,490.00 | 638,724 |
| 2022-03-15 | 5,450.00 | 5,680.00 | 5,290.00 | 5,430.00 | 5,430.00 | 613,514 |
| 2022-03-14 | 5,600.00 | 5,720.00 | 5,110.00 | 5,450.00 | 5,450.00 | 986,393 |
| 2022-03-11 | 4,875.00 | 5,650.00 | 4,875.00 | 5,650.00 | 5,650.00 | 2,335,938 |
| 2022-03-10 | 5,180.00 | 5,350.00 | 4,820.00 | 4,875.00 | 4,875.00 | 573,808 |
| 2022-03-08 | 4,810.00 | 4,945.00 | 4,620.00 | 4,830.00 | 4,830.00 | 422,536 |
| 2022-03-07 | 5,100.00 | 5,150.00 | 4,840.00 | 4,895.00 | 4,895.00 | 400,650 |
| 2022-03-04 | 5,260.00 | 5,400.00 | 5,070.00 | 5,150.00 | 5,150.00 | 465,183 |
| 2022-03-03 | 5,150.00 | 5,350.00 | 4,990.00 | 5,300.00 | 5,300.00 | 668,128 |
| 2022-03-02 | 4,935.00 | 5,210.00 | 4,860.00 | 5,050.00 | 5,050.00 | 478,869 |
| 2022-02-28 | 5,290.00 | 5,320.00 | 4,850.00 | 4,950.00 | 4,950.00 | 1,537,392 |
| 2022-02-25 | 4,650.00 | 4,950.00 | 4,620.00 | 4,810.00 | 4,810.00 | 596,854 |
| 2022-02-24 | 4,835.00 | 4,840.00 | 4,510.00 | 4,550.00 | 4,550.00 | 435,297 |
| 2022-02-23 | 4,370.00 | 4,885.00 | 4,370.00 | 4,865.00 | 4,865.00 | 1,322,840 |
| 2022-02-22 | 4,200.00 | 4,505.00 | 4,145.00 | 4,350.00 | 4,350.00 | 499,236 |
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.