BOHAE BREWERY Co., Ltd. (KRX:000890)
South Korea · Delayed Price · Currency is KRW 427.00
-3.00 (-0.70%)
Mar 18, 2026, 3:30 PM KST
BOHAE BREWERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 430.00 | 437.00 | 426.00 | 427.00 | 427.00 | -0.70% | 566,007 |
| Mar 17, 2026 | 439.00 | 444.00 | 421.00 | 430.00 | 430.00 | -1.83% | 678,935 |
| Mar 16, 2026 | 445.00 | 445.00 | 435.00 | 438.00 | 438.00 | -1.57% | 459,407 |
| Mar 13, 2026 | 445.00 | 452.00 | 440.00 | 445.00 | 445.00 | -1.11% | 449,295 |
| Mar 12, 2026 | 450.00 | 455.00 | 445.00 | 450.00 | 450.00 | -0.88% | 498,661 |
| Mar 11, 2026 | 451.00 | 464.00 | 448.00 | 454.00 | 454.00 | 1.11% | 508,461 |
| Mar 10, 2026 | 451.00 | 466.00 | 445.00 | 449.00 | 449.00 | - | 516,320 |
| Mar 9, 2026 | 458.00 | 458.00 | 438.00 | 449.00 | 449.00 | -3.23% | 546,513 |
| Mar 6, 2026 | 466.00 | 474.00 | 450.00 | 464.00 | 464.00 | -0.85% | 724,404 |
| Mar 5, 2026 | 458.00 | 485.00 | 458.00 | 468.00 | 468.00 | 4.93% | 862,289 |
| Mar 4, 2026 | 484.00 | 484.00 | 439.00 | 446.00 | 446.00 | -8.04% | 1,809,511 |
| Mar 3, 2026 | 486.00 | 497.00 | 482.00 | 485.00 | 485.00 | -1.82% | 1,504,197 |
| Feb 27, 2026 | 500.00 | 503.00 | 485.00 | 494.00 | 494.00 | - | 1,074,353 |
| Feb 26, 2026 | 504.00 | 505.00 | 480.00 | 494.00 | 494.00 | -1.98% | 1,938,617 |
| Feb 25, 2026 | 503.00 | 513.00 | 496.00 | 504.00 | 504.00 | 0.20% | 2,041,118 |
| Feb 24, 2026 | 515.00 | 515.00 | 496.00 | 503.00 | 503.00 | -2.33% | 1,440,494 |
| Feb 23, 2026 | 501.00 | 529.00 | 495.00 | 515.00 | 515.00 | 3.21% | 3,772,927 |
| Feb 20, 2026 | 487.00 | 504.00 | 474.00 | 499.00 | 499.00 | 2.46% | 3,448,366 |
| Feb 19, 2026 | 487.00 | 497.00 | 472.00 | 487.00 | 487.00 | 3.84% | 2,991,560 |
| Feb 13, 2026 | 506.00 | 525.00 | 460.00 | 469.00 | 469.00 | -3.30% | 9,552,281 |
| Feb 12, 2026 | 413.00 | 495.00 | 408.00 | 485.00 | 485.00 | 17.43% | 25,519,550 |
| Feb 11, 2026 | 413.00 | 414.00 | 408.00 | 413.00 | 413.00 | - | 500,959 |
| Feb 10, 2026 | 415.00 | 415.00 | 409.00 | 413.00 | 413.00 | 0.24% | 406,727 |
| Feb 9, 2026 | 411.00 | 415.00 | 410.00 | 412.00 | 412.00 | 0.24% | 487,593 |
| Feb 6, 2026 | 411.00 | 415.00 | 404.00 | 411.00 | 411.00 | -0.48% | 476,447 |
| Feb 5, 2026 | 411.00 | 414.00 | 408.00 | 413.00 | 413.00 | 0.49% | 798,826 |
| Feb 4, 2026 | 403.00 | 412.00 | 401.00 | 411.00 | 411.00 | 1.23% | 580,407 |
| Feb 3, 2026 | 405.00 | 408.00 | 400.00 | 406.00 | 406.00 | 0.25% | 411,852 |
| Feb 2, 2026 | 411.00 | 412.00 | 403.00 | 405.00 | 405.00 | -1.46% | 488,277 |
| Jan 30, 2026 | 410.00 | 413.00 | 405.00 | 411.00 | 411.00 | -0.24% | 735,466 |
| Jan 29, 2026 | 408.00 | 412.00 | 404.00 | 412.00 | 412.00 | 0.98% | 645,392 |
| Jan 28, 2026 | 410.00 | 413.00 | 405.00 | 408.00 | 408.00 | -0.73% | 855,161 |
| Jan 27, 2026 | 414.00 | 414.00 | 408.00 | 411.00 | 411.00 | -0.48% | 476,840 |
| Jan 26, 2026 | 415.00 | 415.00 | 410.00 | 413.00 | 413.00 | 0.73% | 227,393 |
| Jan 23, 2026 | 406.00 | 410.00 | 404.00 | 410.00 | 410.00 | 1.23% | 274,360 |
| Jan 22, 2026 | 407.00 | 408.00 | 404.00 | 405.00 | 405.00 | -0.25% | 375,792 |
| Jan 21, 2026 | 413.00 | 413.00 | 404.00 | 406.00 | 406.00 | -1.69% | 447,473 |
| Jan 20, 2026 | 408.00 | 415.00 | 405.00 | 413.00 | 413.00 | 1.23% | 356,226 |
| Jan 19, 2026 | 413.00 | 414.00 | 405.00 | 408.00 | 408.00 | -1.45% | 803,363 |
| Jan 16, 2026 | 416.00 | 417.00 | 407.00 | 414.00 | 414.00 | -0.72% | 459,539 |
| Jan 15, 2026 | 414.00 | 418.00 | 413.00 | 417.00 | 417.00 | 0.72% | 448,940 |
| Jan 14, 2026 | 413.00 | 415.00 | 410.00 | 414.00 | 414.00 | 0.24% | 369,983 |
| Jan 13, 2026 | 415.00 | 416.00 | 410.00 | 413.00 | 413.00 | -0.48% | 249,662 |
| Jan 12, 2026 | 417.00 | 417.00 | 410.00 | 415.00 | 415.00 | -0.48% | 435,712 |
| Jan 9, 2026 | 414.00 | 422.00 | 407.00 | 417.00 | 417.00 | 0.97% | 388,127 |
| 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% | 824,243 |
| Jan 6, 2026 | 424.00 | 425.00 | 417.00 | 423.00 | 423.00 | -0.24% | 625,155 |
| Jan 5, 2026 | 429.00 | 429.00 | 418.00 | 424.00 | 424.00 | -1.17% | 437,699 |
| Jan 2, 2026 | 426.00 | 432.00 | 426.00 | 429.00 | 429.00 | 0.70% | 174,262 |