BHI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,300.00 | 4,300.00 | 4,185.00 | 4,220.00 | 4,220.00 | 106,087 |
| 2021-11-23 | 4,160.00 | 4,350.00 | 4,160.00 | 4,185.00 | 4,185.00 | 115,015 |
| 2021-11-22 | 4,255.00 | 4,255.00 | 4,130.00 | 4,150.00 | 4,150.00 | 134,859 |
| 2021-11-19 | 4,210.00 | 4,295.00 | 4,100.00 | 4,230.00 | 4,230.00 | 178,973 |
| 2021-11-18 | 4,420.00 | 4,435.00 | 4,180.00 | 4,275.00 | 4,275.00 | 154,750 |
| 2021-11-17 | 4,445.00 | 4,465.00 | 4,310.00 | 4,420.00 | 4,420.00 | 207,207 |
| 2021-11-16 | 4,430.00 | 4,465.00 | 4,310.00 | 4,340.00 | 4,340.00 | 189,434 |
| 2021-11-15 | 4,500.00 | 4,570.00 | 4,350.00 | 4,490.00 | 4,490.00 | 106,647 |
| 2021-11-12 | 4,455.00 | 4,540.00 | 4,410.00 | 4,465.00 | 4,465.00 | 162,032 |
| 2021-11-11 | 4,430.00 | 4,580.00 | 4,305.00 | 4,385.00 | 4,385.00 | 179,414 |
| 2021-11-10 | 4,750.00 | 4,755.00 | 4,460.00 | 4,480.00 | 4,480.00 | 506,569 |
| 2021-11-09 | 4,830.00 | 4,955.00 | 4,650.00 | 4,750.00 | 4,750.00 | 451,241 |
| 2021-11-08 | 4,925.00 | 4,935.00 | 4,670.00 | 4,840.00 | 4,840.00 | 331,037 |
| 2021-11-05 | 4,980.00 | 5,010.00 | 4,795.00 | 4,880.00 | 4,880.00 | 421,608 |
| 2021-11-04 | 4,945.00 | 5,190.00 | 4,860.00 | 4,960.00 | 4,960.00 | 1,188,673 |
| 2021-11-03 | 5,010.00 | 5,120.00 | 4,755.00 | 4,790.00 | 4,790.00 | 456,863 |
| 2021-11-02 | 4,980.00 | 5,060.00 | 4,890.00 | 4,995.00 | 4,995.00 | 267,293 |
| 2021-11-01 | 5,140.00 | 5,140.00 | 4,890.00 | 4,910.00 | 4,910.00 | 273,501 |
| 2021-10-29 | 5,000.00 | 5,130.00 | 4,950.00 | 5,030.00 | 5,030.00 | 167,922 |
| 2021-10-28 | 5,180.00 | 5,290.00 | 4,990.00 | 5,000.00 | 5,000.00 | 480,960 |
| 2021-10-27 | 5,310.00 | 5,360.00 | 5,070.00 | 5,210.00 | 5,210.00 | 380,540 |
| 2021-10-26 | 5,300.00 | 5,390.00 | 5,130.00 | 5,310.00 | 5,310.00 | 621,626 |
| 2021-10-25 | 5,060.00 | 5,420.00 | 5,050.00 | 5,190.00 | 5,190.00 | 1,666,044 |
| 2021-10-22 | 5,020.00 | 5,110.00 | 4,910.00 | 4,930.00 | 4,930.00 | 473,325 |
| 2021-10-21 | 4,925.00 | 5,160.00 | 4,830.00 | 5,090.00 | 5,090.00 | 609,733 |
| 2021-10-20 | 5,000.00 | 5,100.00 | 4,890.00 | 4,895.00 | 4,895.00 | 271,835 |
| 2021-10-19 | 5,200.00 | 5,500.00 | 4,935.00 | 5,000.00 | 5,000.00 | 738,647 |
| 2021-10-18 | 5,150.00 | 5,320.00 | 5,080.00 | 5,110.00 | 5,110.00 | 850,974 |
| 2021-10-15 | 4,825.00 | 5,300.00 | 4,760.00 | 5,140.00 | 5,140.00 | 2,325,499 |
| 2021-10-14 | 4,860.00 | 4,900.00 | 4,710.00 | 4,750.00 | 4,750.00 | 404,881 |
← NewerPage 21 of 21 · 1,230 trading days
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.