BOHAE BREWERY Co., Ltd. (KRX:000890)
South Korea · Delayed Price · Currency is KRW 441.00
-3.00 (-0.68%)
Last updated: Oct 28, 2025, 2:48 PM KST
BOHAE BREWERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 428.00 | 431.00 | 414.00 | 421.00 | 421.00 | -1.64% | 375,238 |
| Nov 4, 2025 | 426.00 | 429.00 | 421.00 | 428.00 | 428.00 | 0.47% | 240,280 |
| Nov 3, 2025 | 433.00 | 434.00 | 424.00 | 426.00 | 426.00 | -1.84% | 369,461 |
| 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% | 367,192 |
| 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% | 446,295 |
| 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% | 447,663 |
| Oct 20, 2025 | 454.00 | 456.00 | 445.00 | 448.00 | 448.00 | -0.88% | 352,699 |
| Oct 17, 2025 | 447.00 | 454.00 | 445.00 | 452.00 | 452.00 | 1.12% | 467,087 |
| 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 |
| Oct 10, 2025 | 447.00 | 449.00 | 437.00 | 440.00 | 440.00 | -1.35% | 303,483 |
| Oct 2, 2025 | 445.00 | 453.00 | 444.00 | 446.00 | 446.00 | 0.22% | 135,044 |
| Oct 1, 2025 | 445.00 | 447.00 | 443.00 | 445.00 | 445.00 | 0.45% | 139,734 |
| Sep 30, 2025 | 450.00 | 454.00 | 438.00 | 443.00 | 443.00 | -1.12% | 284,341 |
| Sep 29, 2025 | 438.00 | 455.00 | 438.00 | 448.00 | 448.00 | 2.05% | 393,541 |
| Sep 26, 2025 | 446.00 | 446.00 | 436.00 | 439.00 | 439.00 | -1.57% | 266,194 |
| Sep 25, 2025 | 446.00 | 449.00 | 444.00 | 446.00 | 446.00 | - | 111,276 |
| Sep 24, 2025 | 443.00 | 446.00 | 441.00 | 446.00 | 446.00 | 0.68% | 175,715 |
| Sep 23, 2025 | 449.00 | 449.00 | 440.00 | 443.00 | 443.00 | -1.56% | 471,213 |
| Sep 22, 2025 | 452.00 | 452.00 | 447.00 | 450.00 | 450.00 | 0.45% | 165,710 |
| Sep 19, 2025 | 451.00 | 452.00 | 446.00 | 448.00 | 448.00 | -0.67% | 305,630 |
| Sep 18, 2025 | 454.00 | 454.00 | 449.00 | 451.00 | 451.00 | 0.22% | 277,347 |
| Sep 17, 2025 | 457.00 | 458.00 | 450.00 | 450.00 | 450.00 | -1.32% | 723,210 |
| Sep 16, 2025 | 457.00 | 461.00 | 455.00 | 456.00 | 456.00 | -0.65% | 202,225 |
| Sep 15, 2025 | 461.00 | 464.00 | 456.00 | 459.00 | 459.00 | -0.43% | 126,026 |
| Sep 12, 2025 | 463.00 | 466.00 | 459.00 | 461.00 | 461.00 | -0.22% | 491,958 |
| Sep 11, 2025 | 460.00 | 464.00 | 459.00 | 462.00 | 462.00 | 0.43% | 358,166 |
| Sep 10, 2025 | 461.00 | 465.00 | 460.00 | 460.00 | 460.00 | -0.22% | 357,853 |
| Sep 9, 2025 | 459.00 | 464.00 | 452.00 | 461.00 | 461.00 | 0.44% | 343,153 |
| Sep 8, 2025 | 463.00 | 463.00 | 453.00 | 459.00 | 459.00 | 0.66% | 332,373 |
| 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 |