BH Co., Ltd. (KRX:090460)
South Korea · Delayed Price · Currency is KRW 17,320
-710 (-3.94%)
At close: Aug 14, 2025, 3:30 PM KST
BH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17,640.00 | 17,640.00 | 16,810.00 | 17,320.00 | - | -3.94% | 1,670,933 |
| Aug 13, 2025 | 15,790.00 | 18,850.00 | 15,660.00 | 18,030.00 | - | 15.80% | 7,990,189 |
| Aug 12, 2025 | 15,660.00 | 16,100.00 | 15,540.00 | 15,570.00 | - | -1.21% | 552,570 |
| Aug 11, 2025 | 15,700.00 | 16,000.00 | 15,580.00 | 15,760.00 | - | 2.94% | 743,614 |
| Aug 8, 2025 | 15,240.00 | 15,520.00 | 15,120.00 | 15,310.00 | - | 0.46% | 299,950 |
| Aug 7, 2025 | 15,470.00 | 15,470.00 | 15,090.00 | 15,240.00 | - | 1.80% | 504,130 |
| Aug 6, 2025 | 14,930.00 | 15,170.00 | 14,850.00 | 14,970.00 | - | -0.40% | 235,072 |
| Aug 5, 2025 | 15,180.00 | 15,270.00 | 14,720.00 | 15,030.00 | - | 1.21% | 540,324 |
| Aug 4, 2025 | 14,050.00 | 14,940.00 | 13,900.00 | 14,850.00 | - | 4.58% | 609,928 |
| Aug 1, 2025 | 14,790.00 | 14,830.00 | 14,000.00 | 14,200.00 | - | -3.40% | 548,818 |
| Jul 31, 2025 | 14,590.00 | 14,910.00 | 14,310.00 | 14,700.00 | - | 1.31% | 435,673 |
| Jul 30, 2025 | 14,450.00 | 14,810.00 | 14,430.00 | 14,510.00 | - | 0.69% | 304,094 |
| Jul 29, 2025 | 14,830.00 | 14,880.00 | 14,310.00 | 14,410.00 | - | -3.29% | 588,197 |
| Jul 28, 2025 | 14,860.00 | 15,130.00 | 14,630.00 | 14,900.00 | - | 0.27% | 476,904 |
| Jul 25, 2025 | 15,110.00 | 15,430.00 | 14,810.00 | 14,860.00 | - | -3.32% | 649,361 |
| Jul 24, 2025 | 16,060.00 | 16,130.00 | 15,100.00 | 15,370.00 | - | -4.83% | 1,396,029 |
| Jul 23, 2025 | 16,010.00 | 16,240.00 | 15,350.00 | 16,150.00 | - | -2.71% | 1,734,671 |
| Jul 22, 2025 | 14,790.00 | 17,300.00 | 14,610.00 | 16,600.00 | - | 19.34% | 14,588,496 |
| Jul 21, 2025 | 13,700.00 | 14,130.00 | 13,540.00 | 13,910.00 | - | 2.35% | 491,030 |
| Jul 18, 2025 | 13,610.00 | 13,820.00 | 13,440.00 | 13,590.00 | - | 0.59% | 454,339 |
| Jul 17, 2025 | 13,830.00 | 13,830.00 | 13,350.00 | 13,510.00 | - | -0.07% | 317,511 |
| Jul 16, 2025 | 13,600.00 | 13,930.00 | 13,260.00 | 13,520.00 | - | -0.15% | 475,606 |
| Jul 15, 2025 | 12,740.00 | 13,620.00 | 12,640.00 | 13,540.00 | - | 6.61% | 761,869 |
| Jul 14, 2025 | 12,910.00 | 12,910.00 | 12,680.00 | 12,700.00 | - | -1.47% | 97,638 |
| Jul 11, 2025 | 12,890.00 | 13,000.00 | 12,760.00 | 12,890.00 | - | -0.23% | 103,813 |
| Jul 10, 2025 | 12,800.00 | 13,380.00 | 12,720.00 | 12,920.00 | - | 2.05% | 421,579 |
| Jul 9, 2025 | 12,610.00 | 12,660.00 | 12,520.00 | 12,660.00 | - | 0.40% | 54,845 |
| Jul 8, 2025 | 12,450.00 | 12,640.00 | 12,450.00 | 12,610.00 | - | 0.40% | 96,711 |
| Jul 7, 2025 | 12,660.00 | 12,660.00 | 12,490.00 | 12,560.00 | - | -0.95% | 79,091 |
| Jul 4, 2025 | 13,010.00 | 13,010.00 | 12,610.00 | 12,680.00 | - | -2.08% | 125,077 |
| Jul 3, 2025 | 12,720.00 | 12,950.00 | 12,630.00 | 12,950.00 | - | 2.29% | 198,742 |
| Jul 2, 2025 | 12,540.00 | 12,670.00 | 12,350.00 | 12,660.00 | - | 1.36% | 164,450 |
| Jul 1, 2025 | 12,330.00 | 12,640.00 | 12,330.00 | 12,490.00 | - | 1.71% | 178,338 |
| Jun 30, 2025 | 12,510.00 | 12,510.00 | 12,200.00 | 12,280.00 | - | -1.21% | 218,002 |
| Jun 27, 2025 | 12,660.00 | 12,690.00 | 12,370.00 | 12,430.00 | - | -2.28% | 246,998 |
| Jun 26, 2025 | 13,000.00 | 13,020.00 | 12,530.00 | 12,720.00 | - | -1.17% | 211,322 |
| Jun 25, 2025 | 12,850.00 | 12,980.00 | 12,680.00 | 12,870.00 | - | 0.63% | 205,048 |
| Jun 24, 2025 | 12,550.00 | 12,840.00 | 12,550.00 | 12,790.00 | - | 3.81% | 324,073 |
| Jun 23, 2025 | 12,670.00 | 12,750.00 | 12,250.00 | 12,320.00 | - | -4.72% | 457,845 |
| Jun 20, 2025 | 12,760.00 | 12,930.00 | 12,640.00 | 12,930.00 | - | 1.49% | 268,303 |
| Jun 19, 2025 | 12,810.00 | 12,980.00 | 12,600.00 | 12,740.00 | - | 0.08% | 245,646 |
| Jun 18, 2025 | 12,390.00 | 12,790.00 | 12,310.00 | 12,730.00 | - | 2.09% | 354,754 |
| Jun 17, 2025 | 12,470.00 | 12,900.00 | 12,330.00 | 12,470.00 | - | 0.56% | 496,715 |
| Jun 16, 2025 | 12,650.00 | 12,650.00 | 12,170.00 | 12,400.00 | - | -2.13% | 330,897 |
| Jun 13, 2025 | 12,870.00 | 13,100.00 | 12,480.00 | 12,670.00 | - | 0.80% | 635,530 |
| Jun 12, 2025 | 12,610.00 | 12,610.00 | 12,460.00 | 12,570.00 | - | -0.24% | 226,557 |
| Jun 11, 2025 | 12,460.00 | 12,620.00 | 12,430.00 | 12,600.00 | - | 1.53% | 203,492 |
| Jun 10, 2025 | 12,410.00 | 12,560.00 | 12,280.00 | 12,410.00 | - | 0.16% | 199,788 |
| Jun 9, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,390.00 | - | 0.08% | 140,803 |
| Jun 5, 2025 | 12,170.00 | 12,480.00 | 12,090.00 | 12,380.00 | - | 2.40% | 264,271 |