BOHAE BREWERY Co., Ltd. (KRX:000890)
South Korea · Delayed Price · Currency is KRW 1,466.00
-4.00 (-0.27%)
Jul 21, 2026, 3:30 PM KST
BOHAE BREWERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,477.00 | 1,549.00 | 1,424.00 | 1,470.00 | 1,470.00 | -1.08% | 1,137,288 |
| Jul 16, 2026 | 1,528.00 | 1,573.00 | 1,482.00 | 1,486.00 | 1,486.00 | -2.69% | 880,759 |
| Jul 15, 2026 | 1,548.00 | 1,582.00 | 1,521.00 | 1,527.00 | 1,527.00 | -0.97% | 1,026,443 |
| Jul 14, 2026 | 1,624.00 | 1,667.00 | 1,509.00 | 1,542.00 | 1,542.00 | -5.40% | 984,113 |
| Jul 13, 2026 | 1,748.00 | 1,819.00 | 1,619.00 | 1,630.00 | 1,630.00 | -6.75% | 1,697,367 |
| Jul 10, 2026 | 1,650.00 | 1,817.00 | 1,621.00 | 1,748.00 | 1,748.00 | 5.43% | 3,184,463 |
| Jul 9, 2026 | 1,747.00 | 1,781.00 | 1,626.00 | 1,658.00 | 1,658.00 | -7.01% | 2,256,583 |
| Jul 8, 2026 | 1,711.00 | 1,920.00 | 1,682.00 | 1,783.00 | 1,783.00 | 4.21% | 6,500,141 |
| Jul 7, 2026 | 1,750.00 | 2,140.00 | 1,690.00 | 1,711.00 | 1,711.00 | -7.26% | 8,941,294 |
| Jul 6, 2026 | 1,778.00 | 2,000.00 | 1,759.00 | 1,845.00 | 1,845.00 | 3.77% | 5,568,512 |
| Jul 3, 2026 | 1,869.00 | 2,100.00 | 1,650.00 | 1,778.00 | 1,778.00 | -4.25% | 7,126,065 |
| Jul 2, 2026 | 2,100.00 | 2,265.00 | 1,785.00 | 1,857.00 | 1,857.00 | -18.73% | 8,844,032 |
| Jul 1, 2026 | 1,860.00 | 2,285.00 | 1,779.00 | 2,285.00 | 2,285.00 | 29.83% | 8,094,382 |
| Jun 30, 2026 | 1,950.00 | 1,960.00 | 1,700.00 | 1,760.00 | 1,760.00 | -8.90% | 6,481,918 |
| Jun 29, 2026 | 2,400.00 | 2,645.00 | 1,932.00 | 1,932.00 | 1,932.00 | -16.90% | 16,438,053 |
| Jun 26, 2026 | 2,740.00 | 3,300.00 | 2,195.00 | 2,325.00 | 2,325.00 | -15.91% | 45,972,609 |
| Jun 25, 2026 | 4,180.00 | 4,390.00 | 2,765.00 | 2,765.00 | 2,765.00 | -30.00% | 31,138,032 |
| Jun 24, 2026 | 3,880.00 | 3,950.00 | 3,560.00 | 3,950.00 | 3,950.00 | 29.93% | 3,289,960 |
| Jun 23, 2026 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 29.91% | 17,757,462 |
| Jun 22, 2026 | 2,750.00 | 2,765.00 | 1,981.00 | 2,340.00 | 2,340.00 | 9.86% | 42,673,573 |
| Jun 19, 2026 | 1,691.00 | 2,130.00 | 1,666.00 | 2,130.00 | 2,130.00 | 29.88% | 2,383,621 |
| Jun 18, 2026 | 1,490.00 | 1,779.00 | 1,397.00 | 1,640.00 | 1,640.00 | 15.25% | 3,246,057 |
| Jun 17, 2026 | 1,451.00 | 1,456.00 | 1,410.00 | 1,423.00 | 1,423.00 | -1.93% | 43,105 |
| Jun 16, 2026 | 1,421.00 | 1,495.00 | 1,421.00 | 1,451.00 | 1,451.00 | 2.26% | 127,092 |
| Jun 15, 2026 | 1,349.00 | 1,455.00 | 1,349.00 | 1,419.00 | 1,419.00 | 5.50% | 138,971 |
| Jun 12, 2026 | 1,324.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,345.00 | 2.13% | 69,079 |
| Jun 11, 2026 | 1,292.00 | 1,350.00 | 1,290.00 | 1,317.00 | 1,317.00 | 1.70% | 53,616 |
| Jun 10, 2026 | 1,281.00 | 1,347.00 | 1,281.00 | 1,295.00 | 1,295.00 | 1.65% | 48,787 |
| Jun 9, 2026 | 1,257.00 | 1,310.00 | 1,244.00 | 1,274.00 | 1,274.00 | 1.35% | 43,235 |
| Jun 8, 2026 | 1,280.00 | 1,314.00 | 1,230.00 | 1,257.00 | 1,257.00 | -4.41% | 101,898 |
| Jun 5, 2026 | 1,301.00 | 1,323.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.08% | 70,847 |
| Jun 4, 2026 | 1,315.00 | 1,349.00 | 1,290.00 | 1,314.00 | 1,314.00 | -0.08% | 48,102 |
| Jun 2, 2026 | 1,355.00 | 1,378.00 | 1,270.00 | 1,315.00 | 1,315.00 | -2.95% | 120,412 |
| Jun 1, 2026 | 1,428.00 | 1,428.00 | 1,350.00 | 1,355.00 | 1,355.00 | -5.11% | 239,700 |
| May 29, 2026 | 1,497.00 | 1,540.00 | 1,406.00 | 1,428.00 | 1,428.00 | -2.39% | 98,324 |
| May 28, 2026 | 1,421.00 | 1,463.00 | 1,397.00 | 1,463.00 | 1,463.00 | 2.96% | 186,455 |
| May 27, 2026 | 1,520.00 | 1,523.00 | 1,381.00 | 1,421.00 | 1,421.00 | -7.73% | 411,726 |
| May 26, 2026 | 1,619.00 | 1,619.00 | 1,530.00 | 1,540.00 | 1,540.00 | -4.11% | 211,387 |
| May 22, 2026 | 1,574.00 | 1,652.00 | 1,563.00 | 1,606.00 | 1,606.00 | 1.20% | 186,425 |
| May 21, 2026 | 1,700.00 | 1,714.00 | 1,574.00 | 1,587.00 | 1,587.00 | -5.25% | 465,801 |
| May 20, 2026 | 1,941.00 | 1,980.00 | 1,674.00 | 1,675.00 | 1,675.00 | -20.62% | 537,957 |
| Apr 24, 2026 | 2,125.00 | 2,155.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.63% | 279,514 |
| Apr 23, 2026 | 2,165.00 | 2,170.00 | 2,110.00 | 2,145.00 | 2,145.00 | -0.92% | 149,269 |
| Apr 22, 2026 | 2,160.00 | 2,200.00 | 2,145.00 | 2,165.00 | 2,165.00 | -0.69% | 77,160 |
| Apr 21, 2026 | 2,185.00 | 2,215.00 | 2,150.00 | 2,180.00 | 2,180.00 | -0.68% | 210,182 |
| Apr 20, 2026 | 2,190.00 | 2,245.00 | 2,160.00 | 2,195.00 | 2,195.00 | -0.23% | 101,805 |
| Apr 17, 2026 | 2,220.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,200.00 | - | 57,922 |
| Apr 16, 2026 | 2,180.00 | 2,220.00 | 2,165.00 | 2,200.00 | 2,200.00 | 1.15% | 74,655 |
| Apr 15, 2026 | 2,195.00 | 2,210.00 | 2,145.00 | 2,175.00 | 2,175.00 | - | 136,940 |
| Apr 14, 2026 | 2,165.00 | 2,200.00 | 2,155.00 | 2,175.00 | 2,175.00 | 0.93% | 113,170 |