BHI Co., Ltd. (KOSDAQ:083650)
South Korea flag South Korea · Delayed Price · Currency is KRW
54,000
+5,900 (12.27%)
At close: Oct 10, 2025

BHI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202548,800.0054,400.0048,400.0054,000.0054,000.0012.27%2,141,926
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
Aug 14, 202544,200.0046,150.0042,500.0044,700.0044,700.002.17%1,641,145
Aug 13, 202545,050.0045,100.0043,000.0043,750.0043,750.00-1.13%462,348
Aug 12, 202544,000.0047,500.0043,850.0044,250.0044,250.001.72%1,532,716
Aug 11, 202542,750.0044,500.0042,500.0043,500.0043,500.001.75%582,225
Aug 8, 202542,700.0043,600.0042,000.0042,750.0042,750.000.23%358,957
Aug 7, 202543,900.0044,950.0042,000.0042,650.0042,650.00-3.18%551,586
Aug 6, 202542,500.0044,500.0042,500.0044,050.0044,050.004.14%852,587
Aug 5, 202540,000.0042,350.0039,600.0042,300.0042,300.006.15%727,996
Aug 4, 202536,900.0039,900.0036,500.0039,850.0039,850.007.41%562,535
Aug 1, 202539,900.0039,900.0036,350.0037,100.0037,100.00-7.94%1,113,322
Jul 31, 202540,850.0041,225.0038,800.0040,300.0040,300.00-769,478
Jul 30, 202542,000.0042,000.0040,050.0040,300.0040,300.00-4.73%412,494
Jul 29, 202541,700.0043,300.0040,950.0042,300.0042,300.00-1.40%579,788
Jul 28, 202540,750.0043,500.0039,550.0042,900.0042,900.005.93%1,227,915
Jul 25, 202539,750.0041,500.0039,350.0040,500.0040,500.00-554,052