BOHAE BREWERY Co., Ltd. (KRX:000890)
South Korea · Delayed Price · Currency is KRW 1,295.00
+34.00 (2.70%)
At close: Aug 25, 2026
BOHAE BREWERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,262.00 | 1,305.00 | 1,245.00 | 1,296.00 | 1,296.00 | 2.78% | 200,698 |
| Aug 24, 2026 | 1,309.00 | 1,309.00 | 1,250.00 | 1,261.00 | 1,261.00 | -3.37% | 377,731 |
| Aug 21, 2026 | 1,360.00 | 1,360.00 | 1,303.00 | 1,305.00 | 1,305.00 | -4.95% | 374,624 |
| 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% | 300,712 |
| Aug 18, 2026 | 1,484.00 | 1,489.00 | 1,390.00 | 1,409.00 | 1,409.00 | -5.05% | 373,200 |
| Aug 14, 2026 | 1,487.00 | 1,500.00 | 1,430.00 | 1,484.00 | 1,484.00 | -0.60% | 361,286 |
| Aug 13, 2026 | 1,493.00 | 1,516.00 | 1,460.00 | 1,493.00 | 1,493.00 | - | 614,928 |
| Aug 12, 2026 | 1,501.00 | 1,640.00 | 1,433.00 | 1,493.00 | 1,493.00 | -0.20% | 2,078,435 |
| 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% | 250,005 |
| Aug 3, 2026 | 1,319.00 | 1,350.00 | 1,290.00 | 1,307.00 | 1,307.00 | -1.58% | 332,372 |
| 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% | 250,813 |
| 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% | 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 |