BH Co., Ltd. (KRX:090460)
South Korea · Delayed Price · Currency is KRW 18,910
-220 (-1.15%)
At close: Sep 5, 2025
BH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19,210.00 | 19,330.00 | 18,740.00 | 18,910.00 | - | -1.15% | 498,326 |
| Sep 4, 2025 | 19,080.00 | 19,380.00 | 18,850.00 | 19,130.00 | - | 1.16% | 982,242 |
| Sep 3, 2025 | 18,630.00 | 19,090.00 | 18,400.00 | 18,910.00 | - | 2.16% | 731,154 |
| Sep 2, 2025 | 18,230.00 | 18,590.00 | 18,020.00 | 18,510.00 | - | 1.48% | 416,379 |
| Sep 1, 2025 | 18,320.00 | 18,910.00 | 18,090.00 | 18,240.00 | - | -1.30% | 515,081 |
| Aug 29, 2025 | 18,660.00 | 18,800.00 | 18,360.00 | 18,480.00 | - | -0.70% | 600,290 |
| Aug 28, 2025 | 18,080.00 | 19,250.00 | 18,010.00 | 18,610.00 | - | 1.97% | 1,740,645 |
| Aug 27, 2025 | 17,130.00 | 18,790.00 | 16,900.00 | 18,250.00 | - | 7.42% | 3,617,298 |
| Aug 26, 2025 | 17,200.00 | 17,290.00 | 16,940.00 | 16,990.00 | - | -0.88% | 406,214 |
| Aug 25, 2025 | 16,780.00 | 17,670.00 | 16,580.00 | 17,140.00 | - | 4.77% | 1,609,855 |
| Aug 22, 2025 | 16,660.00 | 16,670.00 | 16,230.00 | 16,360.00 | - | -1.80% | 495,955 |
| Aug 21, 2025 | 16,460.00 | 16,830.00 | 16,190.00 | 16,660.00 | - | 1.22% | 694,330 |
| Aug 20, 2025 | 16,390.00 | 16,680.00 | 16,090.00 | 16,460.00 | - | -0.60% | 584,489 |
| Aug 19, 2025 | 16,930.00 | 16,970.00 | 16,510.00 | 16,560.00 | - | -2.19% | 516,671 |
| Aug 18, 2025 | 17,140.00 | 17,300.00 | 16,880.00 | 16,930.00 | - | -2.25% | 551,788 |
| 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 |