BHI Co., Ltd. (KOSDAQ:083650)
South Korea · Delayed Price · Currency is KRW 42,300
+2,450 (6.15%)
At close: Aug 5, 2025, 3:30 PM KST
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 43,900.00 | 44,950.00 | 42,000.00 | 42,650.00 | - | -3.18% | 551,586 |
| Aug 6, 2025 | 42,500.00 | 44,500.00 | 42,500.00 | 44,050.00 | - | 4.14% | 852,587 |
| Aug 5, 2025 | 40,000.00 | 42,350.00 | 39,600.00 | 42,300.00 | - | 6.15% | 727,996 |
| Aug 4, 2025 | 36,900.00 | 39,900.00 | 36,500.00 | 39,850.00 | - | 7.41% | 562,535 |
| Aug 1, 2025 | 39,900.00 | 39,900.00 | 36,350.00 | 37,100.00 | - | -7.94% | 1,113,322 |
| Jul 31, 2025 | 40,850.00 | 41,225.00 | 38,800.00 | 40,300.00 | - | - | 769,478 |
| Jul 30, 2025 | 42,000.00 | 42,000.00 | 40,050.00 | 40,300.00 | - | -4.73% | 412,494 |
| Jul 29, 2025 | 41,700.00 | 43,300.00 | 40,950.00 | 42,300.00 | - | -1.40% | 579,788 |
| Jul 28, 2025 | 40,750.00 | 43,500.00 | 39,550.00 | 42,900.00 | - | 5.93% | 1,227,915 |
| Jul 25, 2025 | 39,750.00 | 41,500.00 | 39,350.00 | 40,500.00 | - | - | 554,052 |
| Jul 24, 2025 | 38,400.00 | 42,000.00 | 37,400.00 | 40,500.00 | - | 14.25% | 4,306,751 |
| Jul 23, 2025 | 35,950.00 | 36,250.00 | 34,550.00 | 35,450.00 | - | -1.12% | 403,636 |
| Jul 22, 2025 | 38,400.00 | 38,600.00 | 34,900.00 | 35,850.00 | - | -9.13% | 1,023,667 |
| Jul 21, 2025 | 37,900.00 | 39,650.00 | 37,300.00 | 39,450.00 | - | 4.92% | 509,086 |
| Jul 18, 2025 | 37,700.00 | 37,800.00 | 36,700.00 | 37,600.00 | - | 0.27% | 253,089 |
| Jul 17, 2025 | 39,450.00 | 39,600.00 | 37,200.00 | 37,500.00 | - | -2.22% | 309,992 |
| Jul 16, 2025 | 39,250.00 | 39,300.00 | 37,850.00 | 38,350.00 | - | -2.04% | 194,079 |
| Jul 15, 2025 | 37,200.00 | 39,600.00 | 37,150.00 | 39,150.00 | - | 7.11% | 726,028 |
| Jul 14, 2025 | 37,000.00 | 37,750.00 | 36,100.00 | 36,550.00 | - | -1.35% | 327,146 |
| Jul 11, 2025 | 38,600.00 | 38,600.00 | 36,500.00 | 37,050.00 | - | -3.77% | 294,959 |
| Jul 10, 2025 | 38,400.00 | 38,600.00 | 37,100.00 | 38,500.00 | - | 0.92% | 178,833 |
| Jul 9, 2025 | 39,350.00 | 39,450.00 | 36,000.00 | 38,150.00 | - | -2.55% | 270,048 |
| Jul 8, 2025 | 38,300.00 | 39,800.00 | 37,700.00 | 39,150.00 | - | 3.03% | 405,346 |
| Jul 7, 2025 | 36,100.00 | 38,250.00 | 36,100.00 | 38,000.00 | - | 2.84% | 331,715 |
| Jul 4, 2025 | 38,350.00 | 39,100.00 | 36,500.00 | 36,950.00 | - | -3.65% | 351,891 |
| Jul 3, 2025 | 39,350.00 | 39,650.00 | 38,050.00 | 38,350.00 | - | -1.41% | 327,187 |
| Jul 2, 2025 | 39,500.00 | 40,800.00 | 38,350.00 | 38,900.00 | - | -2.02% | 491,009 |
| Jul 1, 2025 | 42,550.00 | 43,200.00 | 39,050.00 | 39,700.00 | - | -6.48% | 833,867 |
| Jun 30, 2025 | 42,000.00 | 43,450.00 | 41,650.00 | 42,450.00 | - | 3.92% | 533,072 |
| Jun 27, 2025 | 42,550.00 | 43,100.00 | 40,250.00 | 40,850.00 | - | -2.39% | 418,936 |
| Jun 26, 2025 | 41,700.00 | 42,400.00 | 40,600.00 | 41,850.00 | - | -2.22% | 549,755 |
| Jun 25, 2025 | 42,800.00 | 43,600.00 | 40,000.00 | 42,800.00 | - | 0.35% | 775,711 |
| Jun 24, 2025 | 45,050.00 | 45,050.00 | 42,150.00 | 42,650.00 | - | -3.07% | 717,968 |
| Jun 23, 2025 | 43,500.00 | 44,750.00 | 42,700.00 | 44,000.00 | - | 0.92% | 874,977 |
| Jun 20, 2025 | 45,350.00 | 45,350.00 | 42,675.00 | 43,600.00 | - | -4.80% | 796,345 |
| Jun 19, 2025 | 44,450.00 | 46,300.00 | 44,000.00 | 45,800.00 | - | 1.66% | 547,414 |
| Jun 18, 2025 | 44,450.00 | 45,850.00 | 43,450.00 | 45,050.00 | - | 0.11% | 788,291 |
| Jun 17, 2025 | 47,550.00 | 47,600.00 | 42,100.00 | 45,000.00 | - | 2.39% | 1,477,593 |
| Jun 16, 2025 | 44,050.00 | 44,550.00 | 43,050.00 | 43,950.00 | - | 1.03% | 975,965 |
| Jun 13, 2025 | 43,300.00 | 44,100.00 | 40,850.00 | 43,500.00 | - | 1.05% | 1,069,358 |
| Jun 12, 2025 | 43,850.00 | 45,650.00 | 42,300.00 | 43,050.00 | - | 4.74% | 1,722,045 |
| Jun 11, 2025 | 37,400.00 | 42,850.00 | 37,050.00 | 41,100.00 | - | 9.02% | 2,308,575 |
| Jun 10, 2025 | 37,350.00 | 38,650.00 | 36,600.00 | 37,700.00 | - | - | 765,033 |
| Jun 9, 2025 | 37,900.00 | 39,400.00 | 36,200.00 | 37,700.00 | - | 0.40% | 1,159,661 |
| Jun 5, 2025 | 38,750.00 | 38,750.00 | 35,300.00 | 37,550.00 | - | 2.04% | 1,759,944 |
| Jun 4, 2025 | 35,300.00 | 37,100.00 | 34,850.00 | 36,800.00 | - | 2.51% | 878,943 |
| Jun 2, 2025 | 33,500.00 | 36,700.00 | 33,450.00 | 35,900.00 | - | 4.06% | 1,032,187 |
| May 30, 2025 | 34,900.00 | 36,000.00 | 34,150.00 | 34,500.00 | - | -2.68% | 771,813 |
| May 29, 2025 | 35,150.00 | 36,250.00 | 34,700.00 | 35,450.00 | - | 1.00% | 671,657 |
| May 28, 2025 | 38,250.00 | 39,300.00 | 34,600.00 | 35,100.00 | - | -6.52% | 1,539,049 |