BHI Co., Ltd. (KOSDAQ:083650)
South Korea · Delayed Price · Currency is KRW 57,400
+2,300 (4.17%)
At close: Aug 28, 2025
BHI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 54,200.00 | 58,800.00 | 54,000.00 | 57,400.00 | - | 4.17% | 615,905 |
| Aug 27, 2025 | 55,600.00 | 56,700.00 | 54,600.00 | 55,100.00 | - | -0.90% | 465,018 |
| Aug 26, 2025 | 51,500.00 | 56,800.00 | 51,100.00 | 55,600.00 | - | 5.10% | 1,489,302 |
| Aug 25, 2025 | 53,900.00 | 54,200.00 | 52,300.00 | 52,900.00 | - | 1.93% | 851,677 |
| Aug 22, 2025 | 48,850.00 | 52,000.00 | 46,750.00 | 51,900.00 | - | 10.78% | 1,773,675 |
| Aug 21, 2025 | 43,500.00 | 47,450.00 | 43,050.00 | 46,850.00 | - | 7.70% | 1,402,910 |
| Aug 20, 2025 | 39,100.00 | 44,000.00 | 37,700.00 | 43,500.00 | - | 5.58% | 1,726,860 |
| Aug 19, 2025 | 41,600.00 | 43,400.00 | 40,650.00 | 41,200.00 | - | -5.50% | 792,621 |
| Aug 18, 2025 | 44,200.00 | 45,750.00 | 43,250.00 | 43,600.00 | - | -2.46% | 606,650 |
| Aug 14, 2025 | 44,200.00 | 46,150.00 | 42,500.00 | 44,700.00 | - | 2.17% | 1,641,145 |
| Aug 13, 2025 | 45,050.00 | 45,100.00 | 43,000.00 | 43,750.00 | - | -1.13% | 462,348 |
| Aug 12, 2025 | 44,000.00 | 47,500.00 | 43,850.00 | 44,250.00 | - | 1.72% | 1,532,716 |
| Aug 11, 2025 | 42,750.00 | 44,500.00 | 42,500.00 | 43,500.00 | - | 1.75% | 582,225 |
| Aug 8, 2025 | 42,700.00 | 43,600.00 | 42,000.00 | 42,750.00 | - | 0.23% | 358,957 |
| 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 |