BHI Co., Ltd. (KOSDAQ:083650)
South Korea · Delayed Price · Currency is KRW 109,500
+5,200 (4.99%)
At close: Mar 20, 2026
BHI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 105,700.00 | 112,500.00 | 102,600.00 | 109,500.00 | 109,500.00 | 4.99% | 582,729 |
| Mar 19, 2026 | 103,000.00 | 105,500.00 | 102,700.00 | 104,300.00 | 104,300.00 | -1.23% | 287,205 |
| Mar 18, 2026 | 107,800.00 | 108,000.00 | 104,200.00 | 105,600.00 | 105,600.00 | 0.48% | 354,795 |
| Mar 17, 2026 | 103,500.00 | 108,500.00 | 101,700.00 | 105,100.00 | 105,100.00 | 3.55% | 514,770 |
| Mar 16, 2026 | 104,800.00 | 108,300.00 | 101,000.00 | 101,500.00 | 101,500.00 | -2.03% | 520,145 |
| Mar 13, 2026 | 100,100.00 | 106,800.00 | 99,100.00 | 103,600.00 | 103,600.00 | 3.91% | 836,031 |
| Mar 12, 2026 | 100,800.00 | 105,800.00 | 99,100.00 | 99,700.00 | 99,700.00 | -0.70% | 552,819 |
| Mar 11, 2026 | 107,700.00 | 108,100.00 | 98,400.00 | 100,400.00 | 100,400.00 | -4.38% | 833,045 |
| Mar 10, 2026 | 105,800.00 | 114,200.00 | 103,500.00 | 105,000.00 | 105,000.00 | 7.47% | 1,297,819 |
| Mar 9, 2026 | 96,500.00 | 99,500.00 | 93,800.00 | 97,700.00 | 97,700.00 | 3.06% | 983,045 |
| Mar 6, 2026 | 81,400.00 | 95,900.00 | 81,200.00 | 94,800.00 | 94,800.00 | 17.33% | 961,342 |
| Mar 5, 2026 | 81,200.00 | 85,300.00 | 79,600.00 | 80,800.00 | 80,800.00 | 8.46% | 681,548 |
| Mar 4, 2026 | 87,700.00 | 89,900.00 | 72,000.00 | 74,500.00 | 74,500.00 | -18.22% | 892,551 |
| Mar 3, 2026 | 95,100.00 | 98,000.00 | 91,100.00 | 91,100.00 | 91,100.00 | -2.57% | 940,978 |
| Feb 27, 2026 | 90,000.00 | 93,900.00 | 89,000.00 | 93,500.00 | 93,500.00 | 7.47% | 753,984 |
| Feb 26, 2026 | 89,600.00 | 89,800.00 | 86,600.00 | 87,000.00 | 87,000.00 | -1.92% | 442,878 |
| Feb 25, 2026 | 90,200.00 | 91,100.00 | 88,000.00 | 88,700.00 | 88,700.00 | -0.34% | 295,001 |
| Feb 24, 2026 | 89,100.00 | 91,300.00 | 87,800.00 | 89,000.00 | 89,000.00 | -1.66% | 338,502 |
| Feb 23, 2026 | 92,800.00 | 94,300.00 | 89,000.00 | 90,500.00 | 90,500.00 | 2.49% | 552,030 |
| Feb 20, 2026 | 82,000.00 | 90,000.00 | 81,200.00 | 88,300.00 | 88,300.00 | 6.39% | 1,103,909 |
| Feb 19, 2026 | 79,000.00 | 84,000.00 | 77,300.00 | 83,000.00 | 83,000.00 | 10.23% | 1,033,515 |
| Feb 13, 2026 | 74,400.00 | 78,400.00 | 74,300.00 | 75,300.00 | 75,300.00 | 1.89% | 786,921 |
| Feb 12, 2026 | 74,300.00 | 74,400.00 | 71,900.00 | 73,900.00 | 73,900.00 | -0.67% | 312,074 |
| Feb 11, 2026 | 74,900.00 | 76,500.00 | 73,600.00 | 74,400.00 | 74,400.00 | 1.09% | 440,796 |
| Feb 10, 2026 | 77,200.00 | 77,300.00 | 73,000.00 | 73,600.00 | 73,600.00 | -4.54% | 391,324 |
| Feb 9, 2026 | 78,100.00 | 79,200.00 | 75,800.00 | 77,100.00 | 77,100.00 | 2.12% | 497,079 |
| Feb 6, 2026 | 71,000.00 | 77,400.00 | 69,200.00 | 75,500.00 | 75,500.00 | 2.03% | 704,111 |
| Feb 5, 2026 | 76,000.00 | 78,000.00 | 72,700.00 | 74,000.00 | 74,000.00 | -5.97% | 510,148 |
| Feb 4, 2026 | 77,700.00 | 78,800.00 | 74,300.00 | 78,700.00 | 78,700.00 | 7.37% | 758,950 |
| Feb 3, 2026 | 72,500.00 | 73,800.00 | 70,700.00 | 73,300.00 | 73,300.00 | 5.32% | 391,846 |
| Feb 2, 2026 | 69,300.00 | 74,000.00 | 69,100.00 | 69,600.00 | 69,600.00 | -3.06% | 710,381 |
| Jan 30, 2026 | 78,000.00 | 79,800.00 | 71,800.00 | 71,800.00 | 71,800.00 | -9.11% | 1,218,500 |
| Jan 29, 2026 | 75,000.00 | 80,800.00 | 73,900.00 | 79,000.00 | 79,000.00 | 8.67% | 2,140,873 |
| Jan 28, 2026 | 70,600.00 | 75,700.00 | 70,600.00 | 72,700.00 | 72,700.00 | 2.11% | 1,110,402 |
| Jan 27, 2026 | 76,200.00 | 77,000.00 | 69,500.00 | 71,200.00 | 71,200.00 | 4.55% | 2,039,162 |
| Jan 26, 2026 | 66,500.00 | 69,700.00 | 64,700.00 | 68,100.00 | 68,100.00 | 2.87% | 1,410,489 |
| Jan 23, 2026 | 63,100.00 | 68,500.00 | 60,900.00 | 66,200.00 | 66,200.00 | 5.41% | 2,010,538 |
| Jan 22, 2026 | 64,200.00 | 67,800.00 | 62,000.00 | 62,800.00 | 62,800.00 | 0.64% | 1,725,999 |
| Jan 21, 2026 | 62,500.00 | 67,900.00 | 61,100.00 | 62,400.00 | 62,400.00 | -2.50% | 2,272,795 |
| Jan 20, 2026 | 62,200.00 | 66,800.00 | 58,500.00 | 64,000.00 | 64,000.00 | 4.58% | 3,418,218 |
| Jan 19, 2026 | 63,300.00 | 63,300.00 | 60,700.00 | 61,200.00 | 61,200.00 | 3.03% | 1,310,546 |
| Jan 16, 2026 | 57,400.00 | 61,200.00 | 56,900.00 | 59,400.00 | 59,400.00 | 4.39% | 2,769,500 |
| Jan 15, 2026 | 56,500.00 | 57,500.00 | 55,300.00 | 56,900.00 | 56,900.00 | 1.79% | 705,339 |
| Jan 14, 2026 | 56,000.00 | 57,200.00 | 54,600.00 | 55,900.00 | 55,900.00 | 1.27% | 874,452 |
| Jan 13, 2026 | 55,800.00 | 55,900.00 | 54,200.00 | 55,200.00 | 55,200.00 | -1.60% | 466,244 |
| Jan 12, 2026 | 57,100.00 | 58,200.00 | 54,700.00 | 56,100.00 | 56,100.00 | 3.70% | 1,157,732 |
| Jan 9, 2026 | 54,300.00 | 54,800.00 | 52,700.00 | 54,100.00 | 54,100.00 | 1.88% | 384,323 |
| Jan 8, 2026 | 56,000.00 | 56,000.00 | 53,100.00 | 53,100.00 | 53,100.00 | -3.63% | 531,364 |
| Jan 7, 2026 | 56,600.00 | 58,700.00 | 54,800.00 | 55,100.00 | 55,100.00 | -5.49% | 687,714 |
| Jan 6, 2026 | 59,300.00 | 59,400.00 | 55,800.00 | 58,300.00 | 58,300.00 | 2.46% | 714,517 |