See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.11▲ 1.65%
← 083650.KQ stock page

BHI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-214,190.004,275.004,030.004,270.004,270.00236,991
2022-02-183,950.004,240.003,950.004,230.004,230.00327,191
2022-02-173,985.004,135.003,920.004,035.004,035.00160,354
2022-02-163,700.003,955.003,695.003,930.003,930.0094,162
2022-02-153,740.003,800.003,615.003,640.003,640.0068,278
2022-02-143,950.004,015.003,650.003,740.003,740.00221,719
2022-02-114,115.004,235.004,040.004,135.004,135.0064,632
2022-02-104,200.004,235.004,100.004,115.004,115.0042,550
2022-02-094,065.004,220.004,000.004,200.004,200.00104,719
2022-02-084,200.004,200.004,055.004,100.004,100.0065,047
2022-02-074,055.004,230.004,055.004,105.004,105.00149,100
2022-02-044,005.004,095.003,950.004,010.004,010.0064,220
2022-02-033,955.004,025.003,880.003,960.003,960.0051,785
2022-01-283,780.003,890.003,745.003,880.003,880.0058,096
2022-01-273,870.003,950.003,730.003,780.003,780.0072,096
2022-01-263,600.003,955.003,600.003,795.003,795.0086,118
2022-01-253,830.003,850.003,635.003,635.003,635.00117,372
2022-01-243,980.004,000.003,765.003,830.003,830.00111,163
2022-01-214,110.004,120.003,960.004,020.004,020.0079,897
2022-01-203,865.004,050.003,865.004,050.004,050.0053,942
2022-01-193,855.004,050.003,855.003,960.003,960.0074,391
2022-01-184,190.004,190.003,910.003,960.003,960.00132,827
2022-01-174,105.004,180.004,070.004,100.004,100.0092,550
2022-01-144,190.004,275.004,145.004,180.004,180.0081,723
2022-01-134,330.004,350.004,220.004,250.004,250.0093,368
2022-01-124,425.004,470.004,290.004,330.004,330.00185,808
2022-01-114,300.004,410.004,230.004,370.004,370.00230,952
2022-01-104,240.004,500.004,200.004,375.004,375.00749,325
2022-01-074,060.004,220.004,060.004,135.004,135.0095,770
2022-01-064,130.004,200.004,050.004,060.004,060.0082,637
2022-01-054,185.004,290.004,050.004,140.004,140.00116,259
2022-01-044,245.004,245.004,130.004,195.004,195.0089,122
2022-01-034,250.004,430.004,215.004,250.004,250.00347,182
2021-12-304,190.004,190.004,060.004,120.004,120.0066,932
2021-12-294,170.004,245.004,110.004,140.004,140.00161,688
2021-12-284,210.004,340.004,070.004,085.004,085.00371,043
2021-12-274,155.004,180.004,025.004,095.004,095.0088,732
2021-12-243,950.004,155.003,950.004,140.004,140.00176,462
2021-12-233,960.004,010.003,955.003,960.003,960.0062,475
2021-12-224,190.004,190.003,925.003,955.003,955.00108,508
2021-12-214,000.004,050.003,950.003,990.003,990.0075,917
2021-12-204,015.004,060.003,920.004,000.004,000.00120,348
2021-12-173,930.004,005.003,880.003,965.003,965.0071,598
2021-12-164,000.004,000.003,875.003,930.003,930.0080,968
2021-12-153,950.004,000.003,895.003,935.003,935.0055,924
2021-12-143,980.004,010.003,875.003,950.003,950.0079,654
2021-12-133,990.004,075.003,980.003,985.003,985.00101,881
2021-12-103,910.004,070.003,845.003,985.003,985.00270,527
2021-12-093,875.003,940.003,830.003,900.003,900.0051,914
2021-12-083,890.003,975.003,880.003,890.003,890.0080,655
2021-12-073,950.003,950.003,840.003,880.003,880.0077,646
2021-12-063,995.004,045.003,820.003,875.003,875.00165,009
2021-12-034,100.004,100.003,805.003,920.003,920.0083,356
2021-12-023,890.003,995.003,700.003,915.003,915.00135,293
2021-12-013,535.003,790.003,535.003,760.003,760.00130,503
2021-11-303,925.003,995.003,575.003,640.003,640.00294,423
2021-11-293,715.003,950.003,715.003,880.003,880.00192,764
2021-11-264,070.004,150.003,950.004,000.004,000.00138,014
2021-11-254,230.004,230.003,990.004,070.004,070.00272,110
2021-11-244,300.004,300.004,185.004,220.004,220.00106,087
← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.