BH Co., Ltd. (KRX:090460)
South Korea · Delayed Price · Currency is KRW 34,250
+1,900 (5.87%)
May 19, 2026, 3:30 PM KST
BH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 23,000.00 | 23,300.00 | 22,100.00 | 22,500.00 | 22,500.00 | -3.64% | 366,321 |
| Apr 10, 2026 | 22,100.00 | 23,800.00 | 22,000.00 | 23,350.00 | 23,350.00 | 7.36% | 676,858 |
| Apr 9, 2026 | 22,300.00 | 23,300.00 | 21,400.00 | 21,750.00 | 21,750.00 | -2.90% | 504,752 |
| Apr 8, 2026 | 21,850.00 | 22,700.00 | 21,700.00 | 22,400.00 | 22,400.00 | 7.95% | 397,791 |
| 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% | 560,134 |
| Apr 1, 2026 | 21,050.00 | 22,500.00 | 20,850.00 | 22,000.00 | 22,000.00 | 9.73% | 489,210 |
| 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% | 295,596 |
| Mar 6, 2026 | 16,150.00 | 16,920.00 | 15,820.00 | 16,850.00 | 16,850.00 | 2.74% | 247,123 |
| Mar 5, 2026 | 16,100.00 | 16,690.00 | 16,100.00 | 16,400.00 | 16,400.00 | 8.39% | 510,768 |