BOHAE BREWERY Co., Ltd. (KRX:000890)
South Korea · Delayed Price · Currency is KRW 460.00
+1.00 (0.22%)
Last updated: Sep 9, 2025, 9:54 AM KST
BOHAE BREWERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 459.00 | 464.00 | 452.00 | 461.00 | 461.00 | 0.44% | 289,031 |
| Sep 8, 2025 | 463.00 | 463.00 | 453.00 | 459.00 | 459.00 | 0.66% | 329,113 |
| Sep 5, 2025 | 450.00 | 489.00 | 450.00 | 456.00 | 456.00 | 1.33% | 1,510,197 |
| Sep 4, 2025 | 450.00 | 453.00 | 445.00 | 450.00 | 450.00 | -0.66% | 179,924 |
| Sep 3, 2025 | 450.00 | 454.00 | 448.00 | 453.00 | 453.00 | - | 125,282 |
| Sep 2, 2025 | 447.00 | 454.00 | 446.00 | 453.00 | 453.00 | 1.34% | 190,343 |
| Sep 1, 2025 | 449.00 | 450.00 | 445.00 | 447.00 | 447.00 | -1.32% | 199,741 |
| Aug 29, 2025 | 450.00 | 455.00 | 449.00 | 453.00 | 453.00 | 0.67% | 156,590 |
| Aug 28, 2025 | 449.00 | 458.00 | 448.00 | 450.00 | 450.00 | - | 241,709 |
| Aug 27, 2025 | 452.00 | 454.00 | 445.00 | 450.00 | 450.00 | -0.44% | 152,105 |
| Aug 26, 2025 | 456.00 | 456.00 | 449.00 | 452.00 | 452.00 | -0.44% | 175,195 |
| Aug 25, 2025 | 461.00 | 465.00 | 454.00 | 454.00 | 454.00 | -1.52% | 209,733 |
| Aug 22, 2025 | 458.00 | 463.00 | 457.00 | 461.00 | 461.00 | 0.66% | 146,280 |
| Aug 21, 2025 | 455.00 | 463.00 | 455.00 | 458.00 | 458.00 | 0.88% | 342,494 |
| Aug 20, 2025 | 456.00 | 459.00 | 448.00 | 454.00 | 454.00 | -0.22% | 313,921 |
| Aug 19, 2025 | 454.00 | 458.00 | 449.00 | 455.00 | 455.00 | - | 282,224 |
| Aug 18, 2025 | 450.00 | 455.00 | 445.00 | 455.00 | 455.00 | 1.11% | 506,724 |
| Aug 14, 2025 | 452.00 | 452.00 | 444.00 | 450.00 | 450.00 | 0.67% | 388,299 |
| Aug 13, 2025 | 454.00 | 454.00 | 442.00 | 447.00 | 447.00 | -1.32% | 693,606 |
| Aug 12, 2025 | 456.00 | 465.00 | 450.00 | 453.00 | 453.00 | 0.44% | 1,007,059 |
| Aug 11, 2025 | 463.00 | 463.00 | 449.00 | 451.00 | 451.00 | -2.17% | 599,893 |
| Aug 8, 2025 | 462.00 | 466.00 | 458.00 | 461.00 | 461.00 | -0.43% | 256,251 |
| Aug 7, 2025 | 466.00 | 466.00 | 460.00 | 463.00 | 463.00 | 0.43% | 149,649 |
| Aug 6, 2025 | 463.00 | 464.00 | 458.00 | 461.00 | 461.00 | 0.66% | 177,650 |
| Aug 5, 2025 | 458.00 | 465.00 | 456.00 | 458.00 | 458.00 | - | 142,130 |
| Aug 4, 2025 | 457.00 | 460.00 | 452.00 | 458.00 | 458.00 | 0.44% | 163,158 |
| Aug 1, 2025 | 468.00 | 469.00 | 454.00 | 456.00 | 456.00 | -2.56% | 237,383 |
| Jul 31, 2025 | 462.00 | 468.00 | 460.00 | 468.00 | 468.00 | 1.52% | 195,854 |
| Jul 30, 2025 | 463.00 | 463.00 | 457.00 | 461.00 | 461.00 | 0.44% | 96,065 |
| Jul 29, 2025 | 460.00 | 463.00 | 455.00 | 459.00 | 459.00 | -0.43% | 99,705 |
| Jul 28, 2025 | 462.00 | 467.00 | 451.00 | 461.00 | 461.00 | - | 491,379 |
| Jul 25, 2025 | 463.00 | 466.00 | 460.00 | 461.00 | 461.00 | -0.22% | 280,655 |
| Jul 24, 2025 | 470.00 | 471.00 | 460.00 | 462.00 | 462.00 | -1.70% | 666,118 |
| Jul 23, 2025 | 474.00 | 475.00 | 469.00 | 470.00 | 470.00 | -0.63% | 326,283 |
| Jul 22, 2025 | 476.00 | 480.00 | 470.00 | 473.00 | 473.00 | -0.63% | 338,143 |
| Jul 21, 2025 | 477.00 | 483.00 | 474.00 | 476.00 | 476.00 | - | 402,460 |
| Jul 18, 2025 | 482.00 | 482.00 | 470.00 | 476.00 | 476.00 | -0.63% | 577,302 |
| Jul 17, 2025 | 482.00 | 483.00 | 476.00 | 479.00 | 479.00 | -0.42% | 474,113 |
| Jul 16, 2025 | 492.00 | 493.00 | 477.00 | 481.00 | 481.00 | -2.24% | 694,007 |
| Jul 15, 2025 | 499.00 | 504.00 | 486.00 | 492.00 | 492.00 | -1.40% | 589,947 |
| Jul 14, 2025 | 494.00 | 501.00 | 492.00 | 499.00 | 499.00 | 1.01% | 464,844 |
| Jul 11, 2025 | 487.00 | 496.00 | 487.00 | 494.00 | 494.00 | 1.44% | 434,095 |
| Jul 10, 2025 | 487.00 | 488.00 | 483.00 | 487.00 | 487.00 | - | 158,120 |
| Jul 9, 2025 | 482.00 | 489.00 | 481.00 | 487.00 | 487.00 | 1.25% | 225,139 |
| Jul 8, 2025 | 484.00 | 484.00 | 477.00 | 481.00 | 481.00 | 0.21% | 336,336 |
| Jul 7, 2025 | 486.00 | 488.00 | 479.00 | 480.00 | 480.00 | -1.03% | 349,002 |
| Jul 4, 2025 | 491.00 | 494.00 | 484.00 | 485.00 | 485.00 | -1.22% | 514,348 |
| Jul 3, 2025 | 493.00 | 495.00 | 488.00 | 491.00 | 491.00 | - | 325,875 |
| Jul 2, 2025 | 494.00 | 496.00 | 486.00 | 491.00 | 491.00 | -0.41% | 284,927 |
| Jul 1, 2025 | 488.00 | 496.00 | 487.00 | 493.00 | 493.00 | 1.23% | 305,911 |