BOHAE BREWERY Co., Ltd. (KRX:000890)
South Korea · Delayed Price · Currency is KRW 1,341.00
+11.00 (0.83%)
Sep 18, 2026, 3:30 PM KST
BOHAE BREWERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,350.00 | 1,376.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.75% | 172,657 |
| Sep 17, 2026 | 1,315.00 | 1,350.00 | 1,311.00 | 1,330.00 | 1,330.00 | 1.14% | 98,683 |
| Sep 16, 2026 | 1,326.00 | 1,341.00 | 1,307.00 | 1,315.00 | 1,315.00 | -1.35% | 156,994 |
| Sep 15, 2026 | 1,344.00 | 1,361.00 | 1,326.00 | 1,333.00 | 1,333.00 | -0.82% | 143,497 |
| Sep 14, 2026 | 1,357.00 | 1,357.00 | 1,299.00 | 1,344.00 | 1,344.00 | -0.96% | 207,844 |
| Sep 11, 2026 | 1,353.00 | 1,370.00 | 1,342.00 | 1,357.00 | 1,357.00 | -0.80% | 189,762 |
| Sep 10, 2026 | 1,400.00 | 1,408.00 | 1,345.00 | 1,368.00 | 1,368.00 | -2.36% | 325,796 |
| Sep 9, 2026 | 1,390.00 | 1,457.00 | 1,384.00 | 1,401.00 | 1,401.00 | 0.86% | 753,865 |
| Sep 8, 2026 | 1,419.00 | 1,433.00 | 1,373.00 | 1,389.00 | 1,389.00 | -2.11% | 564,155 |
| Sep 7, 2026 | 1,404.00 | 1,437.00 | 1,394.00 | 1,419.00 | 1,419.00 | 0.92% | 522,695 |
| Sep 4, 2026 | 1,439.00 | 1,444.00 | 1,390.00 | 1,406.00 | 1,406.00 | -2.43% | 968,844 |
| Sep 3, 2026 | 1,340.00 | 1,657.00 | 1,334.00 | 1,441.00 | 1,441.00 | 7.54% | 7,758,010 |
| Sep 2, 2026 | 1,337.00 | 1,428.00 | 1,289.00 | 1,340.00 | 1,340.00 | 1.44% | 903,627 |
| Sep 1, 2026 | 1,350.00 | 1,364.00 | 1,310.00 | 1,321.00 | 1,321.00 | -1.27% | 157,805 |
| Aug 31, 2026 | 1,317.00 | 1,407.00 | 1,289.00 | 1,338.00 | 1,338.00 | 1.67% | 374,874 |
| Aug 28, 2026 | 1,288.00 | 1,328.00 | 1,280.00 | 1,316.00 | 1,316.00 | 2.17% | 164,918 |
| Aug 27, 2026 | 1,308.00 | 1,315.00 | 1,288.00 | 1,288.00 | 1,288.00 | -1.53% | 163,387 |
| Aug 26, 2026 | 1,290.00 | 1,318.00 | 1,284.00 | 1,308.00 | 1,308.00 | 1.00% | 189,276 |
| Aug 25, 2026 | 1,262.00 | 1,305.00 | 1,245.00 | 1,295.00 | 1,295.00 | 2.70% | 214,281 |
| Aug 24, 2026 | 1,309.00 | 1,309.00 | 1,250.00 | 1,261.00 | 1,261.00 | -3.37% | 379,601 |
| Aug 21, 2026 | 1,360.00 | 1,360.00 | 1,303.00 | 1,305.00 | 1,305.00 | -4.95% | 376,580 |
| Aug 20, 2026 | 1,353.00 | 1,394.00 | 1,327.00 | 1,373.00 | 1,373.00 | 1.70% | 647,138 |
| Aug 19, 2026 | 1,374.00 | 1,400.00 | 1,345.00 | 1,350.00 | 1,350.00 | -4.19% | 301,565 |
| Aug 18, 2026 | 1,484.00 | 1,489.00 | 1,390.00 | 1,409.00 | 1,409.00 | -5.05% | 374,117 |
| Aug 14, 2026 | 1,487.00 | 1,500.00 | 1,430.00 | 1,484.00 | 1,484.00 | -0.60% | 365,255 |
| Aug 13, 2026 | 1,493.00 | 1,516.00 | 1,460.00 | 1,493.00 | 1,493.00 | - | 617,142 |
| Aug 12, 2026 | 1,501.00 | 1,640.00 | 1,433.00 | 1,493.00 | 1,493.00 | -0.20% | 2,085,154 |
| Aug 11, 2026 | 1,391.00 | 1,527.00 | 1,391.00 | 1,496.00 | 1,496.00 | 6.25% | 2,012,963 |
| Aug 10, 2026 | 1,381.00 | 1,412.00 | 1,379.00 | 1,408.00 | 1,408.00 | 2.10% | 226,364 |
| Aug 7, 2026 | 1,375.00 | 1,395.00 | 1,356.00 | 1,379.00 | 1,379.00 | 0.29% | 143,975 |
| Aug 6, 2026 | 1,393.00 | 1,400.00 | 1,351.00 | 1,375.00 | 1,375.00 | - | 259,193 |
| Aug 5, 2026 | 1,355.00 | 1,390.00 | 1,340.00 | 1,375.00 | 1,375.00 | 2.61% | 397,092 |
| Aug 4, 2026 | 1,300.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,340.00 | 2.52% | 251,804 |
| Aug 3, 2026 | 1,319.00 | 1,350.00 | 1,290.00 | 1,307.00 | 1,307.00 | -1.58% | 335,328 |
| Jul 31, 2026 | 1,300.00 | 1,360.00 | 1,271.00 | 1,328.00 | 1,328.00 | 2.31% | 726,891 |
| Jul 30, 2026 | 1,270.00 | 1,435.00 | 1,270.00 | 1,298.00 | 1,298.00 | 2.20% | 1,986,962 |
| Jul 29, 2026 | 1,345.00 | 1,347.00 | 1,234.00 | 1,270.00 | 1,270.00 | -4.73% | 457,081 |
| Jul 28, 2026 | 1,380.00 | 1,380.00 | 1,309.00 | 1,333.00 | 1,333.00 | -3.48% | 517,928 |
| Jul 27, 2026 | 1,410.00 | 1,435.00 | 1,381.00 | 1,381.00 | 1,381.00 | -1.50% | 254,513 |
| Jul 24, 2026 | 1,454.00 | 1,464.00 | 1,375.00 | 1,402.00 | 1,402.00 | -3.51% | 457,490 |
| Jul 23, 2026 | 1,442.00 | 1,478.00 | 1,437.00 | 1,453.00 | 1,453.00 | 0.76% | 403,996 |
| Jul 22, 2026 | 1,510.00 | 1,510.00 | 1,441.00 | 1,442.00 | 1,442.00 | -1.64% | 557,181 |
| Jul 21, 2026 | 1,477.00 | 1,525.00 | 1,421.00 | 1,466.00 | 1,466.00 | -0.27% | 851,463 |
| 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% | 890,866 |
| Jul 15, 2026 | 1,548.00 | 1,582.00 | 1,521.00 | 1,527.00 | 1,527.00 | -0.97% | 1,035,778 |
| Jul 14, 2026 | 1,624.00 | 1,667.00 | 1,509.00 | 1,542.00 | 1,542.00 | -5.40% | 1,177,909 |
| Jul 13, 2026 | 1,748.00 | 1,819.00 | 1,619.00 | 1,630.00 | 1,630.00 | -6.75% | 1,704,433 |
| Jul 10, 2026 | 1,650.00 | 1,817.00 | 1,621.00 | 1,748.00 | 1,748.00 | 5.43% | 3,203,840 |
| Jul 9, 2026 | 1,747.00 | 1,781.00 | 1,626.00 | 1,658.00 | 1,658.00 | -7.01% | 2,281,355 |