BHI Co., Ltd. (KOSDAQ:083650)
South Korea flag South Korea · Delayed Price · Currency is KRW
51,900
0.00 (0.00%)
Last updated: Oct 31, 2025, 10:18 AM KST

BHI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202552,000.0053,300.0050,900.0051,900.00--301,879
Oct 30, 202552,000.0053,600.0050,600.0051,900.0051,900.00-3.35%1,172,477
Oct 29, 202554,500.0055,200.0051,700.0053,700.0053,700.003.07%1,833,085
Oct 28, 202550,200.0052,100.0049,550.0052,100.0052,100.004.72%1,285,872
Oct 27, 202551,600.0051,700.0049,400.0049,750.0049,750.00-0.90%972,148
Oct 24, 202549,150.0050,600.0048,600.0050,200.0050,200.003.93%1,234,368
Oct 23, 202548,100.0049,250.0047,500.0048,300.0048,300.00-0.92%757,162
Oct 22, 202548,550.0049,400.0047,200.0048,750.0048,750.000.10%867,965
Oct 21, 202550,400.0052,200.0048,500.0048,700.0048,700.00-3.37%1,587,400
Oct 20, 202551,500.0051,800.0049,600.0050,400.0050,400.00-1.75%821,866
Oct 17, 202551,000.0053,600.0050,700.0051,300.0051,300.00-1.54%784,327
Oct 16, 202555,600.0055,600.0052,000.0052,100.0052,100.00-4.75%1,247,483
Oct 15, 202553,900.0056,500.0053,000.0054,700.0054,700.002.63%1,866,017
Oct 14, 202557,800.0057,900.0052,100.0053,300.0053,300.00-6.82%2,102,016
Oct 13, 202553,500.0061,900.0052,500.0057,200.0057,200.005.93%6,291,029
Oct 10, 202548,800.0054,400.0048,400.0054,000.0054,000.0012.27%2,154,670
Oct 2, 202549,250.0049,800.0047,800.0048,100.0048,100.00-2.34%754,642
Oct 1, 202546,900.0049,800.0046,750.0049,250.0049,250.004.34%1,072,774
Sep 30, 202546,800.0048,100.0046,100.0047,200.0047,200.001.18%501,570
Sep 29, 202548,150.0048,250.0046,300.0046,650.0046,650.00-3.12%807,214
Sep 26, 202546,750.0049,600.0046,500.0048,150.0048,150.002.99%1,236,402
Sep 25, 202550,000.0050,200.0046,500.0046,750.0046,750.00-4.98%1,162,663
Sep 24, 202548,500.0050,800.0047,750.0049,200.0049,200.002.07%1,718,790
Sep 23, 202546,150.0050,500.0045,800.0048,200.0048,200.004.22%2,335,383
Sep 22, 202547,700.0048,550.0045,100.0046,250.0046,250.000.43%1,173,471
Sep 19, 202547,500.0048,100.0045,450.0046,050.0046,050.00-1.92%1,421,298
Sep 18, 202547,000.0047,650.0045,650.0046,950.0046,950.000.75%756,440
Sep 17, 202549,250.0049,250.0046,300.0046,600.0046,600.00-6.05%946,972
Sep 16, 202549,400.0049,700.0048,200.0049,600.0049,600.003.23%1,291,774
Sep 15, 202548,450.0048,600.0046,900.0048,050.0048,050.00-2.24%1,012,121
Sep 12, 202550,000.0050,200.0047,200.0049,150.0049,150.00-3.44%1,486,947
Sep 11, 202552,900.0054,300.0050,000.0050,900.0050,900.00-3.23%1,230,577
Sep 10, 202554,300.0055,000.0051,800.0052,600.0052,600.00-2.05%815,180
Sep 9, 202552,400.0054,700.0051,000.0053,700.0053,700.002.48%872,490
Sep 8, 202551,400.0053,000.0050,500.0052,400.0052,400.001.35%675,098
Sep 5, 202551,700.0052,500.0051,200.0051,700.0051,700.00-421,385
Sep 4, 202555,100.0055,500.0051,300.0051,700.0051,700.00-3.90%1,198,948
Sep 3, 202554,300.0055,900.0052,700.0053,800.0053,800.00-0.55%864,826
Sep 2, 202555,300.0055,700.0053,000.0054,100.0054,100.00-1.28%746,006
Sep 1, 202556,600.0059,300.0053,700.0054,800.0054,800.00-5.68%1,539,289
Aug 29, 202558,800.0059,400.0057,500.0058,100.0058,100.001.22%448,060
Aug 28, 202554,200.0058,800.0054,000.0057,400.0057,400.004.17%605,847
Aug 27, 202555,600.0056,700.0054,600.0055,100.0055,100.00-0.90%465,018
Aug 26, 202551,500.0056,800.0051,100.0055,600.0055,600.005.10%1,489,302
Aug 25, 202553,900.0054,200.0052,300.0052,900.0052,900.001.93%851,677
Aug 22, 202548,850.0052,000.0046,750.0051,900.0051,900.0010.78%1,773,675
Aug 21, 202543,500.0047,450.0043,050.0046,850.0046,850.007.70%1,402,910
Aug 20, 202539,100.0044,000.0037,700.0043,500.0043,500.005.58%1,726,860
Aug 19, 202541,600.0043,400.0040,650.0041,200.0041,200.00-5.50%792,621
Aug 18, 202544,200.0045,750.0043,250.0043,600.0043,600.00-2.46%606,650