BOHAE BREWERY Co., Ltd. (KRX:000890)
South Korea · Delayed Price · Currency is KRW 485.00
-19.00 (-3.77%)
Feb 26, 2026, 9:50 AM KST
BOHAE BREWERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 503.00 | 513.00 | 496.00 | 504.00 | 504.00 | 0.20% | 2,030,492 |
| Feb 24, 2026 | 515.00 | 515.00 | 496.00 | 503.00 | 503.00 | -2.33% | 1,434,811 |
| 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% | 3,388,655 |
| Feb 19, 2026 | 487.00 | 497.00 | 472.00 | 487.00 | 487.00 | 3.84% | 2,957,739 |
| Feb 13, 2026 | 506.00 | 525.00 | 460.00 | 469.00 | 469.00 | -3.30% | 9,503,129 |
| Feb 12, 2026 | 413.00 | 495.00 | 408.00 | 485.00 | 485.00 | 17.43% | 25,127,572 |
| 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% | 486,732 |
| Feb 6, 2026 | 411.00 | 415.00 | 404.00 | 411.00 | 411.00 | -0.48% | 475,243 |
| Feb 5, 2026 | 411.00 | 414.00 | 408.00 | 413.00 | 413.00 | 0.49% | 770,667 |
| 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% | 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 |