BOHAE BREWERY Co., Ltd. (KRX:000890)
South Korea · Delayed Price · Currency is KRW 428.00
+2.00 (0.47%)
At close: Dec 19, 2025
BOHAE BREWERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 432.00 | 434.00 | 425.00 | 430.00 | 430.00 | -1.38% | 116,249 |
| Nov 20, 2025 | 430.00 | 438.00 | 428.00 | 436.00 | 436.00 | 2.11% | 83,485 |
| Nov 19, 2025 | 440.00 | 443.00 | 426.00 | 427.00 | 427.00 | -2.95% | 196,788 |
| Nov 18, 2025 | 445.00 | 446.00 | 434.00 | 440.00 | 440.00 | -0.90% | 170,457 |
| Nov 17, 2025 | 441.00 | 446.00 | 440.00 | 444.00 | 444.00 | 0.91% | 158,875 |
| Nov 14, 2025 | 437.00 | 451.00 | 430.00 | 440.00 | 440.00 | 0.46% | 531,771 |
| Nov 13, 2025 | 423.00 | 449.00 | 421.00 | 438.00 | 438.00 | 3.55% | 568,825 |
| Nov 12, 2025 | 417.00 | 425.00 | 414.00 | 423.00 | 423.00 | 2.17% | 177,609 |
| Nov 11, 2025 | 425.00 | 425.00 | 414.00 | 414.00 | 414.00 | -1.66% | 259,801 |
| Nov 10, 2025 | 413.00 | 424.00 | 413.00 | 421.00 | 421.00 | 1.69% | 169,810 |
| Nov 7, 2025 | 416.00 | 418.00 | 410.00 | 414.00 | 414.00 | -0.72% | 690,239 |
| Nov 6, 2025 | 419.00 | 423.00 | 410.00 | 417.00 | 417.00 | -0.48% | 488,313 |
| Nov 5, 2025 | 428.00 | 431.00 | 414.00 | 419.00 | 419.00 | -2.10% | 514,519 |
| Nov 4, 2025 | 426.00 | 429.00 | 421.00 | 428.00 | 428.00 | 0.47% | 240,922 |
| Nov 3, 2025 | 433.00 | 434.00 | 424.00 | 426.00 | 426.00 | -1.84% | 364,311 |
| Oct 31, 2025 | 433.00 | 437.00 | 429.00 | 434.00 | 434.00 | 0.23% | 350,758 |
| Oct 30, 2025 | 439.00 | 439.00 | 431.00 | 433.00 | 433.00 | -1.37% | 312,511 |
| Oct 29, 2025 | 441.00 | 443.00 | 436.00 | 439.00 | 439.00 | -0.23% | 353,088 |
| Oct 28, 2025 | 443.00 | 444.00 | 440.00 | 440.00 | 440.00 | -0.90% | 315,721 |
| Oct 27, 2025 | 442.00 | 447.00 | 440.00 | 444.00 | 444.00 | 0.45% | 445,573 |
| Oct 24, 2025 | 446.00 | 449.00 | 440.00 | 442.00 | 442.00 | -0.90% | 354,603 |
| Oct 23, 2025 | 447.00 | 451.00 | 443.00 | 446.00 | 446.00 | -0.22% | 234,604 |
| Oct 22, 2025 | 446.00 | 451.00 | 441.00 | 447.00 | 447.00 | 0.90% | 479,188 |
| Oct 21, 2025 | 455.00 | 455.00 | 442.00 | 443.00 | 443.00 | -1.12% | 425,457 |
| Oct 20, 2025 | 454.00 | 456.00 | 445.00 | 448.00 | 448.00 | -0.88% | 352,634 |
| Oct 17, 2025 | 447.00 | 454.00 | 445.00 | 452.00 | 452.00 | 1.12% | 465,452 |
| Oct 16, 2025 | 458.00 | 458.00 | 445.00 | 447.00 | 447.00 | -2.19% | 365,592 |
| Oct 15, 2025 | 448.00 | 457.00 | 445.00 | 457.00 | 457.00 | 3.63% | 587,231 |
| Oct 14, 2025 | 441.00 | 442.00 | 439.00 | 441.00 | 441.00 | - | 330,543 |
| Oct 13, 2025 | 440.00 | 444.00 | 436.00 | 441.00 | 441.00 | 0.23% | 196,701 |