BOHAE BREWERY Co., Ltd. (KRX:000890)
South Korea · Delayed Price · Currency is KRW 405.00
-1.00 (-0.25%)
Last updated: Feb 4, 2026, 12:21 PM KST
BOHAE BREWERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 403.00 | 406.00 | 401.00 | 405.00 | - | -0.25% | 221,631 |
| Feb 3, 2026 | 405.00 | 408.00 | 400.00 | 406.00 | 406.00 | 0.25% | 406,484 |
| Feb 2, 2026 | 411.00 | 412.00 | 403.00 | 405.00 | 405.00 | -1.46% | 485,761 |
| Jan 30, 2026 | 410.00 | 413.00 | 405.00 | 411.00 | 411.00 | -0.24% | 734,380 |
| Jan 29, 2026 | 408.00 | 412.00 | 404.00 | 412.00 | 412.00 | 0.98% | 643,442 |
| Jan 28, 2026 | 410.00 | 413.00 | 405.00 | 408.00 | 408.00 | -0.73% | 843,399 |
| Jan 27, 2026 | 414.00 | 414.00 | 408.00 | 411.00 | 411.00 | -0.48% | 474,466 |
| Jan 26, 2026 | 415.00 | 415.00 | 410.00 | 413.00 | 413.00 | 0.73% | 227,289 |
| Jan 23, 2026 | 406.00 | 410.00 | 404.00 | 410.00 | 410.00 | 1.23% | 274,318 |
| Jan 22, 2026 | 407.00 | 408.00 | 404.00 | 405.00 | 405.00 | -0.25% | 369,696 |
| Jan 21, 2026 | 413.00 | 413.00 | 404.00 | 406.00 | 406.00 | -1.69% | 447,436 |
| Jan 20, 2026 | 408.00 | 415.00 | 405.00 | 413.00 | 413.00 | 1.23% | 356,107 |
| Jan 19, 2026 | 413.00 | 414.00 | 405.00 | 408.00 | 408.00 | -1.45% | 802,967 |
| Jan 16, 2026 | 416.00 | 417.00 | 407.00 | 414.00 | 414.00 | -0.72% | 458,327 |
| Jan 15, 2026 | 414.00 | 418.00 | 413.00 | 417.00 | 417.00 | 0.72% | 446,174 |
| Jan 14, 2026 | 413.00 | 415.00 | 410.00 | 414.00 | 414.00 | 0.24% | 366,810 |
| Jan 13, 2026 | 415.00 | 416.00 | 410.00 | 413.00 | 413.00 | -0.48% | 247,364 |
| Jan 12, 2026 | 417.00 | 417.00 | 410.00 | 415.00 | 415.00 | -0.48% | 433,981 |
| Jan 9, 2026 | 414.00 | 422.00 | 407.00 | 417.00 | 417.00 | 0.97% | 387,075 |
| Jan 8, 2026 | 415.00 | 416.00 | 410.00 | 413.00 | 413.00 | -0.24% | 487,608 |
| Jan 7, 2026 | 421.00 | 426.00 | 410.00 | 414.00 | 414.00 | -2.13% | 818,950 |
| Jan 6, 2026 | 424.00 | 425.00 | 417.00 | 423.00 | 423.00 | -0.24% | 624,516 |
| Jan 5, 2026 | 429.00 | 429.00 | 418.00 | 424.00 | 424.00 | -1.17% | 436,473 |
| Jan 2, 2026 | 426.00 | 432.00 | 426.00 | 429.00 | 429.00 | 0.70% | 174,262 |
| Dec 30, 2025 | 423.00 | 428.00 | 420.00 | 426.00 | 426.00 | 0.71% | 248,541 |
| Dec 29, 2025 | 425.00 | 427.00 | 422.00 | 423.00 | 423.00 | -0.24% | 232,414 |
| Dec 26, 2025 | 421.00 | 426.00 | 419.00 | 424.00 | 424.00 | 0.95% | 502,868 |
| Dec 24, 2025 | 420.00 | 420.00 | 414.00 | 420.00 | 420.00 | - | 632,656 |
| Dec 23, 2025 | 423.00 | 424.00 | 417.00 | 420.00 | 420.00 | -0.47% | 329,071 |
| Dec 22, 2025 | 431.00 | 433.00 | 418.00 | 422.00 | 422.00 | -1.40% | 758,308 |
| Dec 19, 2025 | 426.00 | 432.00 | 423.00 | 428.00 | 428.00 | 0.47% | 84,228 |
| Dec 18, 2025 | 428.00 | 428.00 | 422.00 | 426.00 | 426.00 | -0.23% | 109,834 |
| Dec 17, 2025 | 427.00 | 431.00 | 423.00 | 427.00 | 427.00 | -0.23% | 203,784 |
| Dec 16, 2025 | 428.00 | 430.00 | 424.00 | 428.00 | 428.00 | - | 176,918 |
| Dec 15, 2025 | 433.00 | 433.00 | 428.00 | 428.00 | 428.00 | -1.15% | 193,989 |
| Dec 12, 2025 | 432.00 | 435.00 | 430.00 | 433.00 | 433.00 | 0.23% | 93,089 |
| Dec 11, 2025 | 432.00 | 434.00 | 427.00 | 432.00 | 432.00 | - | 183,448 |
| Dec 10, 2025 | 434.00 | 435.00 | 427.00 | 432.00 | 432.00 | -0.23% | 136,468 |
| Dec 9, 2025 | 434.00 | 434.00 | 429.00 | 433.00 | 433.00 | -0.46% | 105,400 |
| Dec 8, 2025 | 439.00 | 443.00 | 431.00 | 435.00 | 435.00 | -0.91% | 150,742 |
| Dec 5, 2025 | 439.00 | 440.00 | 432.00 | 439.00 | 439.00 | 0.23% | 178,664 |
| Dec 4, 2025 | 440.00 | 441.00 | 434.00 | 438.00 | 438.00 | -0.45% | 130,706 |
| Dec 3, 2025 | 436.00 | 449.00 | 434.00 | 440.00 | 440.00 | 1.38% | 185,461 |
| Dec 2, 2025 | 438.00 | 438.00 | 430.00 | 434.00 | 434.00 | - | 273,677 |
| Dec 1, 2025 | 432.00 | 479.00 | 431.00 | 434.00 | 434.00 | 0.46% | 2,168,710 |
| Nov 28, 2025 | 431.00 | 432.00 | 427.00 | 432.00 | 432.00 | 0.47% | 187,120 |
| Nov 27, 2025 | 428.00 | 434.00 | 428.00 | 430.00 | 430.00 | -0.46% | 34,546 |
| Nov 26, 2025 | 430.00 | 433.00 | 427.00 | 432.00 | 432.00 | 1.41% | 106,016 |
| Nov 25, 2025 | 429.00 | 431.00 | 425.00 | 426.00 | 426.00 | -0.47% | 122,157 |
| Nov 24, 2025 | 431.00 | 434.00 | 425.00 | 428.00 | 428.00 | -0.47% | 131,216 |