BHI Co., Ltd. (KOSDAQ:083650)
South Korea · Delayed Price · Currency is KRW 80,600
+18,600 (30.00%)
At close: Jun 12, 2026
BHI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 99,000.00 | 99,000.00 | 96,000.00 | 98,800.00 | 98,800.00 | -0.40% | 441,344 |
| May 4, 2026 | 99,400.00 | 100,400.00 | 97,600.00 | 99,200.00 | 99,200.00 | 1.74% | 322,879 |
| Apr 30, 2026 | 100,100.00 | 100,200.00 | 96,200.00 | 97,500.00 | 97,500.00 | -2.40% | 310,867 |
| Apr 29, 2026 | 97,000.00 | 100,500.00 | 96,600.00 | 99,900.00 | 99,900.00 | 2.57% | 395,873 |
| Apr 28, 2026 | 98,900.00 | 99,000.00 | 96,600.00 | 97,400.00 | 97,400.00 | -1.12% | 264,024 |
| Apr 27, 2026 | 99,200.00 | 99,700.00 | 96,900.00 | 98,500.00 | 98,500.00 | 0.20% | 304,634 |
| Apr 24, 2026 | 99,200.00 | 99,200.00 | 94,500.00 | 98,300.00 | 98,300.00 | -3.06% | 856,260 |
| Apr 23, 2026 | 100,200.00 | 103,700.00 | 97,100.00 | 101,400.00 | 101,400.00 | 3.26% | 568,685 |
| Apr 22, 2026 | 97,700.00 | 98,200.00 | 95,100.00 | 98,200.00 | 98,200.00 | 0.41% | 278,703 |
| Apr 21, 2026 | 99,800.00 | 100,800.00 | 95,800.00 | 97,800.00 | 97,800.00 | -1.01% | 452,116 |
| Apr 20, 2026 | 99,900.00 | 103,800.00 | 98,500.00 | 98,800.00 | 98,800.00 | 0.10% | 447,185 |
| Apr 17, 2026 | 100,100.00 | 100,300.00 | 97,200.00 | 98,700.00 | 98,700.00 | 1.33% | 266,308 |
| Apr 16, 2026 | 97,800.00 | 101,800.00 | 96,600.00 | 97,400.00 | 97,400.00 | 3.95% | 567,234 |
| Apr 15, 2026 | 94,200.00 | 96,900.00 | 92,800.00 | 93,700.00 | 93,700.00 | 2.74% | 459,813 |
| Apr 14, 2026 | 93,500.00 | 93,800.00 | 90,400.00 | 91,200.00 | 91,200.00 | 0.22% | 346,593 |
| Apr 13, 2026 | 89,000.00 | 91,800.00 | 87,700.00 | 91,000.00 | 91,000.00 | - | 159,828 |
| Apr 10, 2026 | 93,700.00 | 93,700.00 | 91,000.00 | 91,000.00 | 91,000.00 | -1.62% | 289,144 |
| Apr 9, 2026 | 93,700.00 | 94,850.00 | 91,700.00 | 92,500.00 | 92,500.00 | -2.32% | 236,201 |
| Apr 8, 2026 | 94,100.00 | 95,900.00 | 93,000.00 | 94,700.00 | 94,700.00 | 5.46% | 375,620 |
| Apr 7, 2026 | 92,600.00 | 93,400.00 | 87,500.00 | 89,800.00 | 89,800.00 | -1.97% | 228,318 |
| Apr 6, 2026 | 92,500.00 | 94,700.00 | 90,000.00 | 91,600.00 | 91,600.00 | -0.97% | 210,806 |
| Apr 3, 2026 | 93,500.00 | 94,300.00 | 91,300.00 | 92,500.00 | 92,500.00 | 1.43% | 203,619 |
| Apr 2, 2026 | 100,400.00 | 102,000.00 | 88,900.00 | 91,200.00 | 91,200.00 | -8.43% | 542,060 |
| Apr 1, 2026 | 97,800.00 | 100,200.00 | 96,600.00 | 99,600.00 | 99,600.00 | 7.68% | 298,245 |
| Mar 31, 2026 | 97,000.00 | 98,100.00 | 91,200.00 | 92,500.00 | 92,500.00 | -3.34% | 345,570 |