BH Co., Ltd. (KRX:090460)
South Korea · Delayed Price · Currency is KRW 16,130
+200 (1.26%)
At close: Jan 8, 2026
BH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16,140.00 | 17,150.00 | 16,140.00 | 16,460.00 | 16,460.00 | 2.05% | 553,436 |
| Jan 8, 2026 | 16,090.00 | 16,180.00 | 15,820.00 | 16,130.00 | 16,130.00 | 1.26% | 174,316 |
| Jan 7, 2026 | 16,220.00 | 16,250.00 | 15,770.00 | 15,930.00 | 15,930.00 | -1.48% | 233,700 |
| Jan 6, 2026 | 16,400.00 | 16,430.00 | 16,010.00 | 16,170.00 | 16,170.00 | -0.80% | 161,585 |
| Jan 5, 2026 | 16,200.00 | 16,360.00 | 16,120.00 | 16,300.00 | 16,300.00 | 2.13% | 199,819 |
| Jan 2, 2026 | 16,100.00 | 16,140.00 | 15,830.00 | 15,960.00 | 15,960.00 | -0.87% | 201,916 |
| Dec 30, 2025 | 16,220.00 | 16,240.00 | 15,890.00 | 16,100.00 | 16,100.00 | -0.86% | 229,081 |
| Dec 29, 2025 | 16,630.00 | 16,640.00 | 16,110.00 | 16,240.00 | 16,240.00 | -2.35% | 247,627 |
| Dec 26, 2025 | 16,890.00 | 16,930.00 | 16,510.00 | 16,630.00 | 16,630.00 | -1.42% | 182,301 |
| Dec 24, 2025 | 17,210.00 | 17,350.00 | 16,830.00 | 16,870.00 | 16,870.00 | -1.69% | 199,024 |
| Dec 23, 2025 | 17,960.00 | 17,960.00 | 17,100.00 | 17,160.00 | 17,160.00 | -4.13% | 249,187 |
| Dec 22, 2025 | 17,750.00 | 17,970.00 | 17,730.00 | 17,900.00 | 17,900.00 | 1.70% | 107,850 |
| Dec 19, 2025 | 17,700.00 | 17,770.00 | 17,400.00 | 17,600.00 | 17,600.00 | -0.56% | 139,888 |
| Dec 18, 2025 | 17,800.00 | 17,830.00 | 17,410.00 | 17,700.00 | 17,700.00 | -2.05% | 157,536 |
| Dec 17, 2025 | 18,200.00 | 18,370.00 | 17,850.00 | 18,070.00 | 18,070.00 | -0.99% | 149,611 |
| Dec 16, 2025 | 18,580.00 | 18,580.00 | 18,180.00 | 18,250.00 | 18,250.00 | -1.78% | 165,926 |
| Dec 15, 2025 | 18,340.00 | 18,640.00 | 18,320.00 | 18,580.00 | 18,580.00 | -0.85% | 176,924 |
| Dec 12, 2025 | 18,700.00 | 18,770.00 | 18,290.00 | 18,740.00 | 18,740.00 | 0.37% | 219,095 |
| Dec 11, 2025 | 18,800.00 | 19,220.00 | 18,460.00 | 18,670.00 | 18,670.00 | -0.27% | 217,801 |
| Dec 10, 2025 | 18,700.00 | 19,270.00 | 18,600.00 | 18,720.00 | 18,720.00 | 0.21% | 373,682 |
| Dec 9, 2025 | 18,340.00 | 18,740.00 | 18,250.00 | 18,680.00 | 18,680.00 | 1.25% | 264,556 |
| Dec 8, 2025 | 18,450.00 | 18,500.00 | 18,100.00 | 18,450.00 | 18,450.00 | - | 197,902 |
| Dec 5, 2025 | 18,320.00 | 18,860.00 | 18,190.00 | 18,450.00 | 18,450.00 | 0.44% | 320,746 |
| Dec 4, 2025 | 18,130.00 | 18,370.00 | 18,060.00 | 18,370.00 | 18,370.00 | 0.49% | 206,910 |
| Dec 3, 2025 | 17,710.00 | 18,400.00 | 17,600.00 | 18,280.00 | 18,280.00 | 3.34% | 402,205 |
| Dec 2, 2025 | 17,500.00 | 17,690.00 | 17,240.00 | 17,690.00 | 17,690.00 | 1.09% | 213,572 |
| Dec 1, 2025 | 18,000.00 | 18,130.00 | 17,420.00 | 17,500.00 | 17,500.00 | -2.51% | 293,187 |
| Nov 28, 2025 | 18,220.00 | 18,460.00 | 17,770.00 | 17,950.00 | 17,950.00 | -1.91% | 382,984 |
| Nov 27, 2025 | 16,780.00 | 18,390.00 | 16,610.00 | 18,300.00 | 18,300.00 | 9.45% | 1,833,175 |
| Nov 26, 2025 | 16,390.00 | 16,740.00 | 16,210.00 | 16,720.00 | 16,720.00 | 3.02% | 167,088 |
| Nov 25, 2025 | 16,000.00 | 16,460.00 | 16,000.00 | 16,230.00 | 16,230.00 | 2.08% | 151,408 |
| Nov 24, 2025 | 15,950.00 | 16,280.00 | 15,810.00 | 15,900.00 | 15,900.00 | 0.44% | 130,200 |
| Nov 21, 2025 | 16,200.00 | 16,300.00 | 15,680.00 | 15,830.00 | 15,830.00 | -4.70% | 279,668 |
| Nov 20, 2025 | 16,040.00 | 16,630.00 | 15,970.00 | 16,610.00 | 16,610.00 | 4.60% | 281,745 |
| Nov 19, 2025 | 15,730.00 | 16,220.00 | 15,270.00 | 15,880.00 | 15,880.00 | 0.95% | 290,381 |
| Nov 18, 2025 | 15,840.00 | 16,130.00 | 15,660.00 | 15,730.00 | 15,730.00 | -3.14% | 250,229 |
| Nov 17, 2025 | 16,060.00 | 16,270.00 | 15,850.00 | 16,240.00 | 16,240.00 | 1.44% | 352,390 |
| Nov 14, 2025 | 16,760.00 | 16,760.00 | 15,950.00 | 16,010.00 | 16,010.00 | -5.43% | 483,407 |
| Nov 13, 2025 | 17,000.00 | 17,100.00 | 16,610.00 | 16,930.00 | 16,930.00 | 0.30% | 184,169 |
| Nov 12, 2025 | 17,000.00 | 17,000.00 | 16,690.00 | 16,880.00 | 16,880.00 | 0.18% | 272,634 |
| Nov 11, 2025 | 16,970.00 | 17,560.00 | 16,640.00 | 16,850.00 | 16,850.00 | -0.65% | 322,950 |
| Nov 10, 2025 | 16,820.00 | 16,990.00 | 16,530.00 | 16,960.00 | 16,960.00 | 0.83% | 207,021 |
| Nov 7, 2025 | 16,990.00 | 17,120.00 | 16,530.00 | 16,820.00 | 16,820.00 | -1.69% | 292,842 |
| Nov 6, 2025 | 17,100.00 | 17,370.00 | 16,950.00 | 17,110.00 | 17,110.00 | 2.15% | 419,563 |
| Nov 5, 2025 | 17,500.00 | 17,560.00 | 16,240.00 | 16,750.00 | 16,750.00 | -5.74% | 588,238 |
| Nov 4, 2025 | 17,800.00 | 18,070.00 | 17,320.00 | 17,770.00 | 17,770.00 | -0.34% | 779,685 |
| Nov 3, 2025 | 18,370.00 | 18,450.00 | 17,650.00 | 17,830.00 | 17,830.00 | -2.94% | 666,395 |
| Oct 31, 2025 | 17,970.00 | 18,700.00 | 17,970.00 | 18,370.00 | 18,370.00 | 3.14% | 866,780 |
| Oct 30, 2025 | 18,130.00 | 18,130.00 | 17,650.00 | 17,810.00 | 17,810.00 | -1.77% | 555,455 |
| Oct 29, 2025 | 18,280.00 | 18,410.00 | 17,750.00 | 18,130.00 | 18,130.00 | 0.06% | 555,773 |