BH Co., Ltd. (KRX:090460)
South Korea · Delayed Price · Currency is KRW 21,000
+1,020 (5.11%)
Jun 29, 2026, 3:30 PM KST
BH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20,250.00 | 20,950.00 | 19,670.00 | 19,980.00 | 19,980.00 | -4.17% | 449,217 |
| Jun 25, 2026 | 22,950.00 | 23,200.00 | 20,700.00 | 20,850.00 | 20,850.00 | -7.33% | 546,985 |
| Jun 24, 2026 | 22,350.00 | 23,450.00 | 22,000.00 | 22,500.00 | 22,500.00 | -2.39% | 377,722 |
| Jun 23, 2026 | 25,450.00 | 26,000.00 | 22,800.00 | 23,050.00 | 23,050.00 | -10.14% | 448,032 |
| Jun 22, 2026 | 24,850.00 | 26,350.00 | 24,800.00 | 25,650.00 | 25,650.00 | 2.40% | 347,415 |
| Jun 19, 2026 | 26,400.00 | 26,900.00 | 24,600.00 | 25,050.00 | 25,050.00 | -6.00% | 571,571 |
| Jun 18, 2026 | 28,600.00 | 28,800.00 | 26,250.00 | 26,650.00 | 26,650.00 | -7.63% | 612,888 |
| Jun 17, 2026 | 28,400.00 | 30,800.00 | 28,150.00 | 28,850.00 | 28,850.00 | -0.86% | 647,246 |
| Jun 16, 2026 | 32,050.00 | 32,050.00 | 28,400.00 | 29,100.00 | 29,100.00 | 8.58% | 1,106,613 |
| Jun 15, 2026 | 27,650.00 | 27,650.00 | 26,500.00 | 26,800.00 | 26,800.00 | - | 382,103 |
| Jun 12, 2026 | 26,750.00 | 27,300.00 | 25,900.00 | 26,800.00 | 26,800.00 | 5.30% | 627,641 |
| Jun 11, 2026 | 24,350.00 | 25,500.00 | 23,900.00 | 25,450.00 | 25,450.00 | - | 673,641 |
| Jun 10, 2026 | 26,600.00 | 26,800.00 | 24,400.00 | 25,450.00 | 25,450.00 | -6.26% | 521,297 |
| Jun 9, 2026 | 26,850.00 | 27,500.00 | 25,850.00 | 27,150.00 | 27,150.00 | 3.82% | 476,747 |
| Jun 8, 2026 | 26,400.00 | 27,400.00 | 25,550.00 | 26,150.00 | 26,150.00 | -8.89% | 623,445 |
| Jun 5, 2026 | 28,250.00 | 29,550.00 | 26,600.00 | 28,700.00 | 28,700.00 | -2.05% | 478,019 |
| Jun 4, 2026 | 28,800.00 | 30,400.00 | 28,050.00 | 29,300.00 | 29,300.00 | 0.17% | 496,907 |
| Jun 2, 2026 | 30,000.00 | 30,050.00 | 28,250.00 | 29,250.00 | 29,250.00 | -3.31% | 643,148 |
| Jun 1, 2026 | 30,900.00 | 33,550.00 | 30,100.00 | 30,250.00 | 30,250.00 | -1.31% | 868,815 |
| May 29, 2026 | 32,150.00 | 32,150.00 | 29,650.00 | 30,650.00 | 30,650.00 | -4.67% | 704,514 |
| May 28, 2026 | 34,800.00 | 35,700.00 | 30,800.00 | 32,150.00 | 32,150.00 | -8.27% | 996,073 |
| May 27, 2026 | 40,950.00 | 41,000.00 | 35,050.00 | 35,050.00 | 35,050.00 | -12.81% | 1,420,526 |
| May 26, 2026 | 39,750.00 | 43,400.00 | 39,250.00 | 40,200.00 | 40,200.00 | 1.90% | 1,379,814 |
| May 22, 2026 | 33,700.00 | 40,350.00 | 33,400.00 | 39,450.00 | 39,450.00 | 17.06% | 1,890,665 |
| May 21, 2026 | 33,200.00 | 36,300.00 | 33,050.00 | 33,700.00 | 33,700.00 | 4.50% | 781,099 |
| May 20, 2026 | 33,700.00 | 34,450.00 | 30,950.00 | 32,250.00 | 32,250.00 | -5.84% | 700,316 |
| May 19, 2026 | 35,000.00 | 35,950.00 | 32,850.00 | 34,250.00 | 34,250.00 | 5.87% | 1,355,294 |
| May 18, 2026 | 32,350.00 | 33,250.00 | 30,300.00 | 32,350.00 | 32,350.00 | -2.41% | 663,925 |
| May 15, 2026 | 36,600.00 | 37,150.00 | 32,400.00 | 33,150.00 | 33,150.00 | -11.60% | 1,377,156 |
| May 14, 2026 | 31,000.00 | 38,500.00 | 30,750.00 | 37,500.00 | 37,500.00 | 24.38% | 2,654,846 |
| May 13, 2026 | 29,500.00 | 30,350.00 | 29,000.00 | 30,150.00 | 30,150.00 | -0.99% | 388,818 |
| May 12, 2026 | 32,250.00 | 32,900.00 | 29,050.00 | 30,450.00 | 30,450.00 | -3.18% | 620,234 |
| May 11, 2026 | 32,400.00 | 32,400.00 | 30,600.00 | 31,450.00 | 31,450.00 | -2.33% | 381,246 |
| May 8, 2026 | 30,800.00 | 32,450.00 | 30,500.00 | 32,200.00 | 32,200.00 | 3.87% | 537,064 |
| May 7, 2026 | 32,150.00 | 32,150.00 | 30,650.00 | 31,000.00 | 31,000.00 | -3.28% | 513,674 |
| May 6, 2026 | 33,000.00 | 33,400.00 | 31,450.00 | 32,050.00 | 32,050.00 | 0.31% | 929,357 |
| May 4, 2026 | 35,300.00 | 35,850.00 | 31,100.00 | 31,950.00 | 31,950.00 | -7.39% | 1,582,556 |
| Apr 30, 2026 | 35,350.00 | 36,100.00 | 33,850.00 | 34,500.00 | 34,500.00 | -2.27% | 608,613 |
| Apr 29, 2026 | 35,000.00 | 36,200.00 | 34,700.00 | 35,300.00 | 35,300.00 | -0.28% | 363,836 |
| Apr 28, 2026 | 36,950.00 | 37,000.00 | 35,150.00 | 35,400.00 | 35,400.00 | -1.80% | 470,968 |
| Apr 27, 2026 | 34,800.00 | 36,500.00 | 33,300.00 | 36,050.00 | 36,050.00 | 6.03% | 857,496 |
| Apr 24, 2026 | 33,400.00 | 34,700.00 | 33,100.00 | 34,000.00 | 34,000.00 | 1.34% | 462,569 |
| Apr 23, 2026 | 35,950.00 | 36,050.00 | 32,650.00 | 33,550.00 | 33,550.00 | -5.63% | 883,286 |
| Apr 22, 2026 | 33,850.00 | 36,350.00 | 33,350.00 | 35,550.00 | 35,550.00 | 5.02% | 1,302,945 |
| Apr 21, 2026 | 33,150.00 | 34,300.00 | 32,750.00 | 33,850.00 | 33,850.00 | 2.42% | 1,020,660 |
| Apr 20, 2026 | 32,400.00 | 34,500.00 | 31,550.00 | 33,050.00 | 33,050.00 | 5.25% | 1,641,054 |
| Apr 17, 2026 | 28,250.00 | 32,150.00 | 27,250.00 | 31,400.00 | 31,400.00 | 7.53% | 2,625,597 |
| Apr 16, 2026 | 25,050.00 | 29,650.00 | 24,950.00 | 29,200.00 | 29,200.00 | 21.92% | 4,018,168 |
| Apr 15, 2026 | 23,850.00 | 24,350.00 | 22,950.00 | 23,950.00 | 23,950.00 | 2.13% | 643,965 |
| Apr 14, 2026 | 23,700.00 | 23,850.00 | 23,000.00 | 23,450.00 | 23,450.00 | 4.22% | 464,300 |