BHI Co., Ltd. (KOSDAQ:083650)
South Korea · Delayed Price · Currency is KRW 42,900
-1,750 (-3.92%)
At close: Oct 29, 2026
BHI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 44,400.00 | 44,450.00 | 40,100.00 | 42,900.00 | 42,900.00 | -3.92% | 438,894 |
| Oct 28, 2026 | 44,200.00 | 44,900.00 | 43,500.00 | 44,650.00 | 44,650.00 | 3.00% | 185,836 |
| Oct 27, 2026 | 43,150.00 | 45,400.00 | 42,900.00 | 43,350.00 | 43,350.00 | 1.76% | 241,139 |
| Oct 26, 2026 | 43,600.00 | 44,500.00 | 42,500.00 | 42,600.00 | 42,600.00 | -4.80% | 230,595 |
| Oct 23, 2026 | 44,000.00 | 45,050.00 | 42,800.00 | 44,750.00 | 44,750.00 | -2.51% | 158,772 |
| Oct 22, 2026 | 46,950.00 | 47,800.00 | 45,250.00 | 45,900.00 | 45,900.00 | -3.57% | 200,606 |
| Oct 21, 2026 | 47,050.00 | 47,950.00 | 46,550.00 | 47,600.00 | 47,600.00 | 1.60% | 158,561 |
| Oct 20, 2026 | 49,000.00 | 49,400.00 | 45,700.00 | 46,850.00 | 46,850.00 | -6.11% | 203,658 |
| Oct 19, 2026 | 45,900.00 | 49,900.00 | 45,800.00 | 49,900.00 | 49,900.00 | 3.96% | 225,633 |
| Oct 16, 2026 | 46,100.00 | 49,500.00 | 46,100.00 | 48,000.00 | 48,000.00 | 5.03% | 210,825 |
| Oct 15, 2026 | 47,700.00 | 48,100.00 | 44,350.00 | 45,700.00 | 45,700.00 | -8.23% | 256,423 |
| Oct 14, 2026 | 49,000.00 | 52,800.00 | 48,800.00 | 49,800.00 | 49,800.00 | 0.71% | 255,677 |
| Oct 13, 2026 | 47,700.00 | 49,700.00 | 47,200.00 | 49,450.00 | 49,450.00 | -1.30% | 294,986 |
| Oct 12, 2026 | 52,300.00 | 52,700.00 | 49,800.00 | 50,100.00 | 50,100.00 | -6.53% | 341,648 |
| Oct 8, 2026 | 56,500.00 | 56,700.00 | 53,100.00 | 53,600.00 | 53,600.00 | -6.29% | 332,639 |
| Oct 7, 2026 | 60,100.00 | 60,300.00 | 57,000.00 | 57,200.00 | 57,200.00 | -1.72% | 244,773 |
| Oct 6, 2026 | 59,200.00 | 59,500.00 | 58,000.00 | 58,200.00 | 58,200.00 | -2.18% | 197,843 |
| Oct 2, 2026 | 60,100.00 | 60,300.00 | 58,700.00 | 59,500.00 | 59,500.00 | -1.33% | 184,557 |
| Oct 1, 2026 | 62,300.00 | 62,400.00 | 59,600.00 | 60,300.00 | 60,300.00 | 0.50% | 324,268 |
| Sep 30, 2026 | 59,100.00 | 61,000.00 | 58,700.00 | 60,000.00 | 60,000.00 | 3.27% | 176,579 |
| Sep 29, 2026 | 59,500.00 | 59,800.00 | 57,100.00 | 58,100.00 | 58,100.00 | -3.97% | 243,525 |
| Sep 28, 2026 | 60,300.00 | 61,900.00 | 59,100.00 | 60,500.00 | 60,500.00 | 1.00% | 175,802 |
| Sep 23, 2026 | 63,200.00 | 63,200.00 | 59,400.00 | 59,900.00 | 59,900.00 | -6.84% | 547,166 |
| Sep 22, 2026 | 62,500.00 | 65,200.00 | 61,500.00 | 64,300.00 | 64,300.00 | 4.55% | 585,021 |
| Sep 21, 2026 | 64,700.00 | 64,800.00 | 61,200.00 | 61,500.00 | 61,500.00 | -4.35% | 357,408 |
| Sep 18, 2026 | 65,200.00 | 65,300.00 | 62,700.00 | 64,300.00 | 64,300.00 | -0.46% | 413,027 |
| Sep 17, 2026 | 64,400.00 | 66,900.00 | 64,100.00 | 64,600.00 | 64,600.00 | 2.22% | 278,020 |
| Sep 16, 2026 | 65,400.00 | 65,400.00 | 62,200.00 | 63,200.00 | 63,200.00 | -3.07% | 314,788 |
| Sep 15, 2026 | 64,200.00 | 66,500.00 | 62,800.00 | 65,200.00 | 65,200.00 | 0.93% | 296,281 |
| Sep 14, 2026 | 68,400.00 | 68,400.00 | 64,000.00 | 64,600.00 | 64,600.00 | -5.56% | 395,918 |
| Sep 11, 2026 | 66,900.00 | 69,400.00 | 66,100.00 | 68,400.00 | 68,400.00 | 2.24% | 568,370 |
| Sep 10, 2026 | 65,100.00 | 67,700.00 | 64,100.00 | 66,900.00 | 66,900.00 | 0.30% | 444,202 |
| Sep 9, 2026 | 67,200.00 | 69,700.00 | 66,000.00 | 66,700.00 | 66,700.00 | 1.37% | 490,020 |
| Sep 8, 2026 | 69,000.00 | 70,700.00 | 65,600.00 | 65,800.00 | 65,800.00 | -2.81% | 873,913 |
| Sep 7, 2026 | 61,100.00 | 69,800.00 | 59,500.00 | 67,700.00 | 67,700.00 | 12.83% | 1,338,348 |
| Sep 4, 2026 | 60,100.00 | 60,200.00 | 58,800.00 | 60,000.00 | 60,000.00 | 1.18% | 199,320 |
| Sep 3, 2026 | 61,000.00 | 62,300.00 | 57,700.00 | 59,300.00 | 59,300.00 | -0.50% | 355,813 |
| Sep 2, 2026 | 59,000.00 | 62,000.00 | 58,600.00 | 59,600.00 | 59,600.00 | -2.61% | 256,982 |
| Sep 1, 2026 | 62,900.00 | 63,000.00 | 60,000.00 | 61,200.00 | 61,200.00 | -2.55% | 232,121 |
| Aug 31, 2026 | 65,000.00 | 65,300.00 | 61,100.00 | 62,800.00 | 62,800.00 | -3.98% | 293,046 |
| Aug 28, 2026 | 63,600.00 | 66,700.00 | 62,700.00 | 65,400.00 | 65,400.00 | 2.19% | 328,084 |
| Aug 27, 2026 | 63,200.00 | 64,800.00 | 62,400.00 | 64,000.00 | 64,000.00 | -1.23% | 295,440 |
| Aug 26, 2026 | 65,200.00 | 66,800.00 | 64,100.00 | 64,800.00 | 64,800.00 | 2.05% | 595,544 |
| Aug 25, 2026 | 57,500.00 | 64,500.00 | 55,500.00 | 63,500.00 | 63,500.00 | 13.80% | 752,626 |
| Aug 24, 2026 | 56,500.00 | 57,700.00 | 55,200.00 | 55,800.00 | 55,800.00 | -1.24% | 185,441 |
| Aug 21, 2026 | 60,200.00 | 60,400.00 | 55,000.00 | 56,500.00 | 56,500.00 | -5.68% | 316,788 |
| Aug 20, 2026 | 61,700.00 | 63,000.00 | 59,200.00 | 59,900.00 | 59,900.00 | -1.16% | 247,825 |
| Aug 19, 2026 | 57,100.00 | 61,700.00 | 56,200.00 | 60,600.00 | 60,600.00 | 2.89% | 380,153 |
| Aug 18, 2026 | 64,000.00 | 66,700.00 | 58,100.00 | 58,900.00 | 58,900.00 | -3.92% | 574,596 |
| Aug 14, 2026 | 58,400.00 | 63,000.00 | 56,300.00 | 61,300.00 | 61,300.00 | 8.50% | 1,071,213 |