BHI Co., Ltd. (KOSDAQ:083650)
South Korea · Delayed Price · Currency is KRW 40,350
-2,300 (-5.39%)
At close: Jul 20, 2026
BHI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 41,450.00 | 41,750.00 | 40,050.00 | 40,350.00 | 40,350.00 | -5.39% | 162,685 |
| Jul 16, 2026 | 44,300.00 | 44,300.00 | 42,200.00 | 42,650.00 | 42,650.00 | -5.43% | 177,257 |
| Jul 15, 2026 | 45,400.00 | 46,850.00 | 44,450.00 | 45,100.00 | 45,100.00 | 1.46% | 202,295 |
| Jul 14, 2026 | 46,400.00 | 46,650.00 | 42,200.00 | 44,450.00 | 44,450.00 | -4.10% | 171,096 |
| Jul 13, 2026 | 48,800.00 | 51,100.00 | 45,900.00 | 46,350.00 | 46,350.00 | -4.14% | 176,963 |
| Jul 10, 2026 | 45,550.00 | 49,500.00 | 45,550.00 | 48,350.00 | 48,350.00 | 7.44% | 175,665 |
| Jul 9, 2026 | 45,050.00 | 49,000.00 | 43,950.00 | 45,000.00 | 45,000.00 | -0.11% | 219,591 |
| Jul 8, 2026 | 47,700.00 | 48,500.00 | 44,300.00 | 45,050.00 | 45,050.00 | -9.17% | 232,501 |
| Jul 7, 2026 | 51,400.00 | 51,600.00 | 48,050.00 | 49,600.00 | 49,600.00 | -4.25% | 167,738 |
| Jul 6, 2026 | 54,900.00 | 55,600.00 | 50,600.00 | 51,800.00 | 51,800.00 | -3.90% | 150,742 |
| Jul 3, 2026 | 55,700.00 | 56,500.00 | 50,200.00 | 53,900.00 | 53,900.00 | -2.36% | 200,366 |
| Jul 2, 2026 | 59,100.00 | 60,500.00 | 55,200.00 | 55,200.00 | 55,200.00 | -8.61% | 235,372 |
| Jul 1, 2026 | 56,700.00 | 62,000.00 | 55,600.00 | 60,400.00 | 60,400.00 | 10.62% | 358,150 |
| Jun 30, 2026 | 56,100.00 | 57,100.00 | 53,500.00 | 54,600.00 | 54,600.00 | -1.97% | 292,483 |
| Jun 29, 2026 | 48,550.00 | 56,200.00 | 48,000.00 | 55,700.00 | 55,700.00 | 13.67% | 322,332 |
| Jun 26, 2026 | 52,900.00 | 53,700.00 | 48,100.00 | 49,000.00 | 49,000.00 | -9.09% | 377,081 |
| Jun 25, 2026 | 56,800.00 | 57,900.00 | 53,600.00 | 53,900.00 | 53,900.00 | -5.11% | 159,759 |
| Jun 24, 2026 | 55,600.00 | 57,600.00 | 54,800.00 | 56,800.00 | 56,800.00 | 1.25% | 190,385 |
| Jun 23, 2026 | 59,600.00 | 62,000.00 | 56,100.00 | 56,100.00 | 56,100.00 | -7.73% | 313,735 |
| Jun 22, 2026 | 60,700.00 | 61,900.00 | 59,200.00 | 60,800.00 | 60,800.00 | -0.65% | 199,863 |
| Jun 19, 2026 | 64,900.00 | 64,900.00 | 60,000.00 | 61,200.00 | 61,200.00 | -5.85% | 317,633 |
| Jun 18, 2026 | 73,500.00 | 73,800.00 | 64,500.00 | 65,000.00 | 65,000.00 | -3.99% | 518,540 |
| Jun 17, 2026 | 68,300.00 | 69,600.00 | 66,500.00 | 67,700.00 | 67,700.00 | -0.44% | 230,078 |
| Jun 16, 2026 | 69,700.00 | 70,000.00 | 67,100.00 | 68,000.00 | 68,000.00 | 0.59% | 328,488 |
| Jun 15, 2026 | 74,500.00 | 74,600.00 | 67,500.00 | 67,600.00 | 67,600.00 | -16.13% | 887,988 |
| Jun 12, 2026 | 65,400.00 | 80,600.00 | 60,300.00 | 80,600.00 | 80,600.00 | 30.00% | 1,037,069 |
| Jun 11, 2026 | 59,000.00 | 62,900.00 | 56,900.00 | 62,000.00 | 62,000.00 | 2.31% | 277,697 |
| Jun 10, 2026 | 60,400.00 | 62,900.00 | 58,800.00 | 60,600.00 | 60,600.00 | -3.35% | 176,059 |
| Jun 9, 2026 | 60,400.00 | 63,300.00 | 60,300.00 | 62,700.00 | 62,700.00 | 4.85% | 244,106 |
| Jun 8, 2026 | 61,800.00 | 62,500.00 | 58,500.00 | 59,800.00 | 59,800.00 | -11.14% | 342,453 |
| Jun 5, 2026 | 70,700.00 | 71,000.00 | 66,000.00 | 67,300.00 | 67,300.00 | -4.54% | 232,304 |
| Jun 4, 2026 | 67,200.00 | 71,800.00 | 65,700.00 | 70,500.00 | 70,500.00 | 4.29% | 307,220 |
| Jun 2, 2026 | 69,900.00 | 70,700.00 | 66,300.00 | 67,600.00 | 67,600.00 | -5.85% | 348,374 |
| Jun 1, 2026 | 73,100.00 | 74,800.00 | 70,600.00 | 71,800.00 | 71,800.00 | -1.51% | 439,349 |
| May 29, 2026 | 75,000.00 | 75,400.00 | 70,600.00 | 72,900.00 | 72,900.00 | -1.35% | 503,771 |
| May 28, 2026 | 78,200.00 | 79,200.00 | 72,000.00 | 73,900.00 | 73,900.00 | -5.38% | 378,242 |
| May 27, 2026 | 82,600.00 | 82,600.00 | 77,700.00 | 78,100.00 | 78,100.00 | -3.58% | 331,604 |
| May 26, 2026 | 80,900.00 | 82,400.00 | 77,000.00 | 81,000.00 | 81,000.00 | 3.05% | 628,325 |
| May 22, 2026 | 82,200.00 | 83,300.00 | 77,900.00 | 78,600.00 | 78,600.00 | 0.13% | 273,466 |
| May 21, 2026 | 75,500.00 | 81,200.00 | 75,300.00 | 78,500.00 | 78,500.00 | 7.53% | 261,211 |
| May 20, 2026 | 74,500.00 | 76,500.00 | 71,100.00 | 73,000.00 | 73,000.00 | -3.95% | 405,806 |
| May 19, 2026 | 78,900.00 | 80,800.00 | 75,400.00 | 76,000.00 | 76,000.00 | -4.88% | 316,782 |
| May 18, 2026 | 81,300.00 | 81,400.00 | 74,700.00 | 79,900.00 | 79,900.00 | -3.62% | 386,267 |
| May 15, 2026 | 83,500.00 | 86,400.00 | 77,600.00 | 82,900.00 | 82,900.00 | 2.35% | 717,881 |
| May 14, 2026 | 85,700.00 | 85,800.00 | 79,600.00 | 81,000.00 | 81,000.00 | -2.76% | 334,397 |
| May 13, 2026 | 85,200.00 | 85,300.00 | 81,600.00 | 83,300.00 | 83,300.00 | -3.14% | 403,852 |
| May 12, 2026 | 91,100.00 | 91,600.00 | 83,700.00 | 86,000.00 | 86,000.00 | -3.48% | 615,270 |
| May 11, 2026 | 95,600.00 | 95,600.00 | 88,600.00 | 89,100.00 | 89,100.00 | -5.91% | 670,879 |
| May 8, 2026 | 98,500.00 | 99,900.00 | 93,700.00 | 94,700.00 | 94,700.00 | -5.58% | 679,915 |
| May 7, 2026 | 100,600.00 | 105,900.00 | 99,900.00 | 100,300.00 | 100,300.00 | 1.52% | 736,194 |