BHI Co., Ltd. (KOSDAQ:083650)
South Korea · Delayed Price · Currency is KRW 64,300
-300 (-0.46%)
At close: Sep 18, 2026
BHI Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 57,100.00 | 58,200.00 | 55,600.00 | 56,500.00 | 56,500.00 | - | 209,161 |
| Aug 12, 2026 | 55,300.00 | 57,500.00 | 53,100.00 | 56,500.00 | 56,500.00 | 3.48% | 263,420 |
| Aug 11, 2026 | 55,500.00 | 58,400.00 | 54,000.00 | 54,600.00 | 54,600.00 | -2.67% | 335,228 |
| Aug 10, 2026 | 52,200.00 | 56,500.00 | 50,900.00 | 56,100.00 | 56,100.00 | 12.42% | 477,507 |
| Aug 7, 2026 | 52,200.00 | 52,700.00 | 48,150.00 | 49,900.00 | 49,900.00 | -6.03% | 277,922 |
| Aug 6, 2026 | 50,700.00 | 54,500.00 | 49,950.00 | 53,100.00 | 53,100.00 | 5.15% | 437,856 |
| Aug 5, 2026 | 51,000.00 | 52,800.00 | 48,800.00 | 50,500.00 | 50,500.00 | 1.30% | 464,583 |
| Aug 4, 2026 | 43,100.00 | 51,100.00 | 43,100.00 | 49,850.00 | 49,850.00 | 16.88% | 623,133 |
| Aug 3, 2026 | 39,950.00 | 43,750.00 | 39,400.00 | 42,650.00 | 42,650.00 | 5.83% | 204,643 |
| Jul 31, 2026 | 36,900.00 | 40,900.00 | 36,900.00 | 40,300.00 | 40,300.00 | 16.47% | 242,284 |
| Jul 30, 2026 | 33,150.00 | 37,700.00 | 33,150.00 | 34,600.00 | 34,600.00 | -3.76% | 216,861 |
| Jul 29, 2026 | 40,200.00 | 40,650.00 | 33,450.00 | 35,950.00 | 35,950.00 | -9.79% | 351,093 |
| Jul 28, 2026 | 42,600.00 | 43,100.00 | 39,400.00 | 39,850.00 | 39,850.00 | -10.25% | 149,436 |
| Jul 27, 2026 | 45,700.00 | 45,800.00 | 43,200.00 | 44,400.00 | 44,400.00 | -0.89% | 147,111 |
| Jul 24, 2026 | 46,050.00 | 47,400.00 | 44,550.00 | 44,800.00 | 44,800.00 | -4.88% | 140,678 |
| Jul 23, 2026 | 43,650.00 | 47,450.00 | 43,150.00 | 47,100.00 | 47,100.00 | 9.66% | 230,340 |
| Jul 22, 2026 | 41,850.00 | 45,000.00 | 41,800.00 | 42,950.00 | 42,950.00 | 5.92% | 328,004 |
| Jul 21, 2026 | 40,000.00 | 41,400.00 | 38,550.00 | 40,550.00 | 40,550.00 | 0.50% | 175,334 |
| 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 |