BHI Co., Ltd. (KOSDAQ:083650)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52,000.00 | 53,300.00 | 50,900.00 | 51,900.00 | - | - | 301,879 |
| Oct 30, 2025 | 52,000.00 | 53,600.00 | 50,600.00 | 51,900.00 | 51,900.00 | -3.35% | 1,172,477 |
| Oct 29, 2025 | 54,500.00 | 55,200.00 | 51,700.00 | 53,700.00 | 53,700.00 | 3.07% | 1,833,085 |
| Oct 28, 2025 | 50,200.00 | 52,100.00 | 49,550.00 | 52,100.00 | 52,100.00 | 4.72% | 1,285,872 |
| Oct 27, 2025 | 51,600.00 | 51,700.00 | 49,400.00 | 49,750.00 | 49,750.00 | -0.90% | 972,148 |
| Oct 24, 2025 | 49,150.00 | 50,600.00 | 48,600.00 | 50,200.00 | 50,200.00 | 3.93% | 1,234,368 |
| Oct 23, 2025 | 48,100.00 | 49,250.00 | 47,500.00 | 48,300.00 | 48,300.00 | -0.92% | 757,162 |
| Oct 22, 2025 | 48,550.00 | 49,400.00 | 47,200.00 | 48,750.00 | 48,750.00 | 0.10% | 867,965 |
| Oct 21, 2025 | 50,400.00 | 52,200.00 | 48,500.00 | 48,700.00 | 48,700.00 | -3.37% | 1,587,400 |
| Oct 20, 2025 | 51,500.00 | 51,800.00 | 49,600.00 | 50,400.00 | 50,400.00 | -1.75% | 821,866 |
| Oct 17, 2025 | 51,000.00 | 53,600.00 | 50,700.00 | 51,300.00 | 51,300.00 | -1.54% | 784,327 |
| Oct 16, 2025 | 55,600.00 | 55,600.00 | 52,000.00 | 52,100.00 | 52,100.00 | -4.75% | 1,247,483 |
| Oct 15, 2025 | 53,900.00 | 56,500.00 | 53,000.00 | 54,700.00 | 54,700.00 | 2.63% | 1,866,017 |
| Oct 14, 2025 | 57,800.00 | 57,900.00 | 52,100.00 | 53,300.00 | 53,300.00 | -6.82% | 2,102,016 |
| Oct 13, 2025 | 53,500.00 | 61,900.00 | 52,500.00 | 57,200.00 | 57,200.00 | 5.93% | 6,291,029 |
| Oct 10, 2025 | 48,800.00 | 54,400.00 | 48,400.00 | 54,000.00 | 54,000.00 | 12.27% | 2,154,670 |
| Oct 2, 2025 | 49,250.00 | 49,800.00 | 47,800.00 | 48,100.00 | 48,100.00 | -2.34% | 754,642 |
| Oct 1, 2025 | 46,900.00 | 49,800.00 | 46,750.00 | 49,250.00 | 49,250.00 | 4.34% | 1,072,774 |
| Sep 30, 2025 | 46,800.00 | 48,100.00 | 46,100.00 | 47,200.00 | 47,200.00 | 1.18% | 501,570 |
| Sep 29, 2025 | 48,150.00 | 48,250.00 | 46,300.00 | 46,650.00 | 46,650.00 | -3.12% | 807,214 |
| Sep 26, 2025 | 46,750.00 | 49,600.00 | 46,500.00 | 48,150.00 | 48,150.00 | 2.99% | 1,236,402 |
| Sep 25, 2025 | 50,000.00 | 50,200.00 | 46,500.00 | 46,750.00 | 46,750.00 | -4.98% | 1,162,663 |
| Sep 24, 2025 | 48,500.00 | 50,800.00 | 47,750.00 | 49,200.00 | 49,200.00 | 2.07% | 1,718,790 |
| Sep 23, 2025 | 46,150.00 | 50,500.00 | 45,800.00 | 48,200.00 | 48,200.00 | 4.22% | 2,335,383 |
| Sep 22, 2025 | 47,700.00 | 48,550.00 | 45,100.00 | 46,250.00 | 46,250.00 | 0.43% | 1,173,471 |
| Sep 19, 2025 | 47,500.00 | 48,100.00 | 45,450.00 | 46,050.00 | 46,050.00 | -1.92% | 1,421,298 |
| Sep 18, 2025 | 47,000.00 | 47,650.00 | 45,650.00 | 46,950.00 | 46,950.00 | 0.75% | 756,440 |
| Sep 17, 2025 | 49,250.00 | 49,250.00 | 46,300.00 | 46,600.00 | 46,600.00 | -6.05% | 946,972 |
| Sep 16, 2025 | 49,400.00 | 49,700.00 | 48,200.00 | 49,600.00 | 49,600.00 | 3.23% | 1,291,774 |
| Sep 15, 2025 | 48,450.00 | 48,600.00 | 46,900.00 | 48,050.00 | 48,050.00 | -2.24% | 1,012,121 |
| Sep 12, 2025 | 50,000.00 | 50,200.00 | 47,200.00 | 49,150.00 | 49,150.00 | -3.44% | 1,486,947 |
| Sep 11, 2025 | 52,900.00 | 54,300.00 | 50,000.00 | 50,900.00 | 50,900.00 | -3.23% | 1,230,577 |
| Sep 10, 2025 | 54,300.00 | 55,000.00 | 51,800.00 | 52,600.00 | 52,600.00 | -2.05% | 815,180 |
| Sep 9, 2025 | 52,400.00 | 54,700.00 | 51,000.00 | 53,700.00 | 53,700.00 | 2.48% | 872,490 |
| Sep 8, 2025 | 51,400.00 | 53,000.00 | 50,500.00 | 52,400.00 | 52,400.00 | 1.35% | 675,098 |
| Sep 5, 2025 | 51,700.00 | 52,500.00 | 51,200.00 | 51,700.00 | 51,700.00 | - | 421,385 |
| Sep 4, 2025 | 55,100.00 | 55,500.00 | 51,300.00 | 51,700.00 | 51,700.00 | -3.90% | 1,198,948 |
| Sep 3, 2025 | 54,300.00 | 55,900.00 | 52,700.00 | 53,800.00 | 53,800.00 | -0.55% | 864,826 |
| Sep 2, 2025 | 55,300.00 | 55,700.00 | 53,000.00 | 54,100.00 | 54,100.00 | -1.28% | 746,006 |
| Sep 1, 2025 | 56,600.00 | 59,300.00 | 53,700.00 | 54,800.00 | 54,800.00 | -5.68% | 1,539,289 |
| Aug 29, 2025 | 58,800.00 | 59,400.00 | 57,500.00 | 58,100.00 | 58,100.00 | 1.22% | 448,060 |
| Aug 28, 2025 | 54,200.00 | 58,800.00 | 54,000.00 | 57,400.00 | 57,400.00 | 4.17% | 605,847 |
| Aug 27, 2025 | 55,600.00 | 56,700.00 | 54,600.00 | 55,100.00 | 55,100.00 | -0.90% | 465,018 |
| Aug 26, 2025 | 51,500.00 | 56,800.00 | 51,100.00 | 55,600.00 | 55,600.00 | 5.10% | 1,489,302 |
| Aug 25, 2025 | 53,900.00 | 54,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | 1.93% | 851,677 |
| Aug 22, 2025 | 48,850.00 | 52,000.00 | 46,750.00 | 51,900.00 | 51,900.00 | 10.78% | 1,773,675 |
| Aug 21, 2025 | 43,500.00 | 47,450.00 | 43,050.00 | 46,850.00 | 46,850.00 | 7.70% | 1,402,910 |
| Aug 20, 2025 | 39,100.00 | 44,000.00 | 37,700.00 | 43,500.00 | 43,500.00 | 5.58% | 1,726,860 |
| Aug 19, 2025 | 41,600.00 | 43,400.00 | 40,650.00 | 41,200.00 | 41,200.00 | -5.50% | 792,621 |
| Aug 18, 2025 | 44,200.00 | 45,750.00 | 43,250.00 | 43,600.00 | 43,600.00 | -2.46% | 606,650 |