BH Co., Ltd. (KRX:090460)
South Korea · Delayed Price · Currency is KRW 20,750
-1,450 (-6.53%)
At close: Apr 7, 2026
BH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 21,850.00 | 22,700.00 | 21,700.00 | 22,450.00 | 22,450.00 | 8.19% | 380,394 |
| Apr 7, 2026 | 22,400.00 | 22,850.00 | 19,950.00 | 20,750.00 | 20,750.00 | -6.53% | 841,357 |
| Apr 6, 2026 | 22,950.00 | 22,950.00 | 21,900.00 | 22,200.00 | 22,200.00 | -3.27% | 314,755 |
| Apr 3, 2026 | 21,800.00 | 24,200.00 | 21,800.00 | 22,950.00 | 22,950.00 | 8.00% | 765,517 |
| Apr 2, 2026 | 22,700.00 | 23,100.00 | 20,850.00 | 21,250.00 | 21,250.00 | -3.41% | 560,112 |
| Apr 1, 2026 | 21,050.00 | 22,500.00 | 20,850.00 | 22,000.00 | 22,000.00 | 9.73% | 489,175 |
| Mar 31, 2026 | 20,650.00 | 21,600.00 | 20,000.00 | 20,050.00 | 20,050.00 | -4.30% | 454,069 |
| Mar 30, 2026 | 20,700.00 | 21,200.00 | 20,300.00 | 20,950.00 | 20,950.00 | -3.46% | 276,557 |
| Mar 27, 2026 | 21,200.00 | 22,100.00 | 21,150.00 | 21,700.00 | 21,700.00 | -0.46% | 353,526 |
| Mar 26, 2026 | 22,600.00 | 23,450.00 | 21,400.00 | 21,800.00 | 21,800.00 | -4.60% | 586,216 |
| Mar 25, 2026 | 22,850.00 | 24,400.00 | 22,400.00 | 22,850.00 | 22,850.00 | - | 628,205 |
| Mar 24, 2026 | 23,800.00 | 23,850.00 | 21,500.00 | 22,850.00 | 22,850.00 | -0.65% | 1,039,786 |
| Mar 23, 2026 | 21,900.00 | 24,800.00 | 21,700.00 | 23,000.00 | 23,000.00 | 3.84% | 1,740,025 |
| Mar 20, 2026 | 19,900.00 | 22,200.00 | 19,710.00 | 22,150.00 | 22,150.00 | 11.42% | 1,237,345 |
| Mar 19, 2026 | 18,990.00 | 20,350.00 | 18,820.00 | 19,880.00 | 19,880.00 | 1.95% | 475,772 |
| Mar 18, 2026 | 18,900.00 | 19,750.00 | 18,800.00 | 19,500.00 | 19,500.00 | 5.52% | 404,616 |
| Mar 17, 2026 | 19,300.00 | 19,300.00 | 18,450.00 | 18,480.00 | 18,480.00 | -0.81% | 248,522 |
| Mar 16, 2026 | 18,390.00 | 19,140.00 | 18,200.00 | 18,630.00 | 18,630.00 | 0.87% | 567,124 |
| Mar 13, 2026 | 16,900.00 | 18,940.00 | 16,740.00 | 18,470.00 | 18,470.00 | 5.06% | 667,736 |
| Mar 12, 2026 | 17,710.00 | 18,160.00 | 17,300.00 | 17,580.00 | 17,580.00 | -0.17% | 284,644 |
| Mar 11, 2026 | 17,100.00 | 17,860.00 | 17,100.00 | 17,610.00 | 17,610.00 | 5.13% | 330,494 |
| Mar 10, 2026 | 16,670.00 | 17,200.00 | 16,500.00 | 16,750.00 | 16,750.00 | 6.35% | 230,931 |
| Mar 9, 2026 | 16,180.00 | 16,240.00 | 15,410.00 | 15,750.00 | 15,750.00 | -6.53% | 282,773 |
| Mar 6, 2026 | 16,150.00 | 16,920.00 | 15,820.00 | 16,850.00 | 16,850.00 | 2.74% | 247,020 |
| Mar 5, 2026 | 16,100.00 | 16,690.00 | 16,100.00 | 16,400.00 | 16,400.00 | 8.39% | 510,768 |
| Mar 4, 2026 | 17,320.00 | 17,320.00 | 15,060.00 | 15,130.00 | 15,130.00 | -14.95% | 511,360 |
| Mar 3, 2026 | 18,850.00 | 19,180.00 | 17,790.00 | 17,790.00 | 17,790.00 | -8.01% | 293,219 |
| Feb 27, 2026 | 19,970.00 | 19,970.00 | 19,300.00 | 19,340.00 | 19,340.00 | -4.02% | 306,055 |
| Feb 26, 2026 | 20,550.00 | 21,150.00 | 20,000.00 | 20,150.00 | 20,150.00 | 0.25% | 333,143 |
| Feb 25, 2026 | 20,550.00 | 20,550.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.50% | 235,009 |
| Feb 24, 2026 | 20,000.00 | 20,250.00 | 19,630.00 | 20,200.00 | 20,200.00 | 0.50% | 250,299 |
| Feb 23, 2026 | 20,250.00 | 20,450.00 | 19,780.00 | 20,100.00 | 20,100.00 | - | 229,076 |
| Feb 20, 2026 | 20,450.00 | 20,750.00 | 19,960.00 | 20,100.00 | 20,100.00 | -1.23% | 235,182 |
| Feb 19, 2026 | 21,150.00 | 21,350.00 | 20,300.00 | 20,350.00 | 20,350.00 | -2.40% | 366,808 |
| Feb 13, 2026 | 21,050.00 | 21,450.00 | 20,650.00 | 20,850.00 | 20,850.00 | -4.79% | 500,895 |
| Feb 12, 2026 | 21,400.00 | 22,200.00 | 21,300.00 | 21,900.00 | 21,900.00 | 1.15% | 600,177 |
| Feb 11, 2026 | 20,650.00 | 22,650.00 | 20,600.00 | 21,650.00 | 21,650.00 | 8.52% | 1,999,165 |
| Feb 10, 2026 | 19,720.00 | 21,100.00 | 19,720.00 | 19,950.00 | 19,950.00 | 0.30% | 1,240,804 |
| Feb 9, 2026 | 17,370.00 | 20,200.00 | 17,280.00 | 19,890.00 | 19,890.00 | 17.00% | 1,752,862 |
| Feb 6, 2026 | 17,300.00 | 17,350.00 | 16,630.00 | 17,000.00 | 17,000.00 | -4.28% | 221,081 |
| Feb 5, 2026 | 18,150.00 | 18,150.00 | 17,600.00 | 17,760.00 | 17,760.00 | -3.11% | 231,088 |
| Feb 4, 2026 | 18,250.00 | 18,470.00 | 18,020.00 | 18,330.00 | 18,330.00 | -0.22% | 242,180 |
| Feb 3, 2026 | 18,140.00 | 18,420.00 | 17,960.00 | 18,370.00 | 18,370.00 | 4.38% | 251,761 |
| Feb 2, 2026 | 18,060.00 | 18,180.00 | 17,350.00 | 17,600.00 | 17,600.00 | -3.56% | 237,011 |
| Jan 30, 2026 | 18,550.00 | 19,250.00 | 18,080.00 | 18,250.00 | 18,250.00 | -0.65% | 645,790 |
| Jan 29, 2026 | 18,030.00 | 18,640.00 | 17,570.00 | 18,370.00 | 18,370.00 | 2.97% | 593,618 |
| Jan 28, 2026 | 17,040.00 | 17,980.00 | 17,000.00 | 17,840.00 | 17,840.00 | 6.06% | 510,844 |
| Jan 27, 2026 | 16,870.00 | 17,220.00 | 16,720.00 | 16,820.00 | 16,820.00 | 0.06% | 222,444 |
| Jan 26, 2026 | 16,400.00 | 16,810.00 | 16,370.00 | 16,810.00 | 16,810.00 | 2.25% | 216,932 |
| Jan 23, 2026 | 16,550.00 | 16,550.00 | 16,220.00 | 16,440.00 | 16,440.00 | -0.54% | 222,962 |