BHI Co., Ltd. (KOSDAQ:083650)
South Korea · Delayed Price · Currency is KRW 46,050
-900 (-1.92%)
At close: Sep 19, 2025
BHI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 47,500.00 | 48,100.00 | 45,450.00 | 46,050.00 | 46,050.00 | -1.92% | 1,421,298 |
| Sep 18, 2025 | 47,000.00 | 47,650.00 | 45,650.00 | 46,950.00 | 46,950.00 | 0.75% | 756,440 |
| Sep 17, 2025 | 49,250.00 | 49,250.00 | 46,300.00 | 46,600.00 | 46,600.00 | -6.05% | 946,972 |
| Sep 16, 2025 | 49,400.00 | 49,700.00 | 48,200.00 | 49,600.00 | 49,600.00 | 3.23% | 1,291,774 |
| Sep 15, 2025 | 48,450.00 | 48,600.00 | 46,900.00 | 48,050.00 | 48,050.00 | -2.24% | 1,012,121 |
| Sep 12, 2025 | 50,000.00 | 50,200.00 | 47,200.00 | 49,150.00 | 49,150.00 | -3.44% | 1,486,947 |
| Sep 11, 2025 | 52,900.00 | 54,300.00 | 50,000.00 | 50,900.00 | 50,900.00 | -3.23% | 1,230,577 |
| Sep 10, 2025 | 54,300.00 | 55,000.00 | 51,800.00 | 52,600.00 | 52,600.00 | -2.05% | 815,180 |
| Sep 9, 2025 | 52,400.00 | 54,700.00 | 51,000.00 | 53,700.00 | 53,700.00 | 2.48% | 872,490 |
| Sep 8, 2025 | 51,400.00 | 53,000.00 | 50,500.00 | 52,400.00 | 52,400.00 | 1.35% | 675,098 |
| Sep 5, 2025 | 51,700.00 | 52,500.00 | 51,200.00 | 51,700.00 | 51,700.00 | - | 421,385 |
| Sep 4, 2025 | 55,100.00 | 55,500.00 | 51,300.00 | 51,700.00 | 51,700.00 | -3.90% | 1,198,948 |
| Sep 3, 2025 | 54,300.00 | 55,900.00 | 52,700.00 | 53,800.00 | 53,800.00 | -0.55% | 864,826 |
| Sep 2, 2025 | 55,300.00 | 55,700.00 | 53,000.00 | 54,100.00 | 54,100.00 | -1.28% | 746,006 |
| Sep 1, 2025 | 56,600.00 | 59,300.00 | 53,700.00 | 54,800.00 | 54,800.00 | -5.68% | 1,539,289 |
| Aug 29, 2025 | 58,800.00 | 59,400.00 | 57,500.00 | 58,100.00 | 58,100.00 | 1.22% | 448,060 |
| Aug 28, 2025 | 54,200.00 | 58,800.00 | 54,000.00 | 57,400.00 | 57,400.00 | 4.17% | 605,847 |
| Aug 27, 2025 | 55,600.00 | 56,700.00 | 54,600.00 | 55,100.00 | 55,100.00 | -0.90% | 465,018 |
| Aug 26, 2025 | 51,500.00 | 56,800.00 | 51,100.00 | 55,600.00 | 55,600.00 | 5.10% | 1,489,302 |
| Aug 25, 2025 | 53,900.00 | 54,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | 1.93% | 851,677 |
| Aug 22, 2025 | 48,850.00 | 52,000.00 | 46,750.00 | 51,900.00 | 51,900.00 | 10.78% | 1,773,675 |
| Aug 21, 2025 | 43,500.00 | 47,450.00 | 43,050.00 | 46,850.00 | 46,850.00 | 7.70% | 1,402,910 |
| Aug 20, 2025 | 39,100.00 | 44,000.00 | 37,700.00 | 43,500.00 | 43,500.00 | 5.58% | 1,726,860 |
| Aug 19, 2025 | 41,600.00 | 43,400.00 | 40,650.00 | 41,200.00 | 41,200.00 | -5.50% | 792,621 |
| Aug 18, 2025 | 44,200.00 | 45,750.00 | 43,250.00 | 43,600.00 | 43,600.00 | -2.46% | 606,650 |
| Aug 14, 2025 | 44,200.00 | 46,150.00 | 42,500.00 | 44,700.00 | 44,700.00 | 2.17% | 1,641,145 |
| Aug 13, 2025 | 45,050.00 | 45,100.00 | 43,000.00 | 43,750.00 | 43,750.00 | -1.13% | 462,348 |
| Aug 12, 2025 | 44,000.00 | 47,500.00 | 43,850.00 | 44,250.00 | 44,250.00 | 1.72% | 1,532,716 |
| Aug 11, 2025 | 42,750.00 | 44,500.00 | 42,500.00 | 43,500.00 | 43,500.00 | 1.75% | 582,225 |
| Aug 8, 2025 | 42,700.00 | 43,600.00 | 42,000.00 | 42,750.00 | 42,750.00 | 0.23% | 358,957 |
| Aug 7, 2025 | 43,900.00 | 44,950.00 | 42,000.00 | 42,650.00 | 42,650.00 | -3.18% | 551,586 |
| Aug 6, 2025 | 42,500.00 | 44,500.00 | 42,500.00 | 44,050.00 | 44,050.00 | 4.14% | 852,587 |
| Aug 5, 2025 | 40,000.00 | 42,350.00 | 39,600.00 | 42,300.00 | 42,300.00 | 6.15% | 727,996 |
| Aug 4, 2025 | 36,900.00 | 39,900.00 | 36,500.00 | 39,850.00 | 39,850.00 | 7.41% | 562,535 |
| Aug 1, 2025 | 39,900.00 | 39,900.00 | 36,350.00 | 37,100.00 | 37,100.00 | -7.94% | 1,113,322 |
| Jul 31, 2025 | 40,850.00 | 41,225.00 | 38,800.00 | 40,300.00 | 40,300.00 | - | 769,478 |
| Jul 30, 2025 | 42,000.00 | 42,000.00 | 40,050.00 | 40,300.00 | 40,300.00 | -4.73% | 412,494 |
| Jul 29, 2025 | 41,700.00 | 43,300.00 | 40,950.00 | 42,300.00 | 42,300.00 | -1.40% | 579,788 |
| Jul 28, 2025 | 40,750.00 | 43,500.00 | 39,550.00 | 42,900.00 | 42,900.00 | 5.93% | 1,227,915 |
| Jul 25, 2025 | 39,750.00 | 41,500.00 | 39,350.00 | 40,500.00 | 40,500.00 | - | 554,052 |
| Jul 24, 2025 | 38,400.00 | 42,000.00 | 37,400.00 | 40,500.00 | 40,500.00 | 14.25% | 4,306,751 |
| Jul 23, 2025 | 35,950.00 | 36,250.00 | 34,550.00 | 35,450.00 | 35,450.00 | -1.12% | 403,636 |
| Jul 22, 2025 | 38,400.00 | 38,600.00 | 34,900.00 | 35,850.00 | 35,850.00 | -9.13% | 1,023,667 |
| Jul 21, 2025 | 37,900.00 | 39,650.00 | 37,300.00 | 39,450.00 | 39,450.00 | 4.92% | 509,086 |
| Jul 18, 2025 | 37,700.00 | 37,800.00 | 36,700.00 | 37,600.00 | 37,600.00 | 0.27% | 253,089 |
| Jul 17, 2025 | 39,450.00 | 39,600.00 | 37,200.00 | 37,500.00 | 37,500.00 | -2.22% | 309,992 |
| Jul 16, 2025 | 39,250.00 | 39,300.00 | 37,850.00 | 38,350.00 | 38,350.00 | -2.04% | 194,079 |
| Jul 15, 2025 | 37,200.00 | 39,600.00 | 37,150.00 | 39,150.00 | 39,150.00 | 7.11% | 726,028 |
| Jul 14, 2025 | 37,000.00 | 37,750.00 | 36,100.00 | 36,550.00 | 36,550.00 | -1.35% | 327,146 |
| Jul 11, 2025 | 38,600.00 | 38,600.00 | 36,500.00 | 37,050.00 | 37,050.00 | -3.77% | 294,959 |