BH Co., Ltd. (KRX:090460)
South Korea · Delayed Price · Currency is KRW 16,930
-1,010 (-5.63%)
Oct 29, 2026, 3:30 PM KST
BH Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 17,570.00 | 17,770.00 | 16,770.00 | 16,930.00 | 16,930.00 | -5.63% | 352,030 |
| Oct 28, 2026 | 17,880.00 | 18,040.00 | 17,510.00 | 17,940.00 | 17,940.00 | 2.69% | 426,534 |
| Oct 27, 2026 | 17,980.00 | 18,400.00 | 17,410.00 | 17,470.00 | 17,470.00 | 5.81% | 603,724 |
| Oct 26, 2026 | 17,110.00 | 17,370.00 | 16,510.00 | 16,510.00 | 16,510.00 | -4.95% | 246,401 |
| Oct 23, 2026 | 16,210.00 | 17,400.00 | 15,690.00 | 17,370.00 | 17,370.00 | 3.45% | 446,000 |
| Oct 22, 2026 | 17,720.00 | 17,810.00 | 16,780.00 | 16,790.00 | 16,790.00 | -5.09% | 308,323 |
| Oct 21, 2026 | 17,780.00 | 17,920.00 | 17,400.00 | 17,690.00 | 17,690.00 | 0.40% | 235,959 |
| Oct 20, 2026 | 18,180.00 | 18,250.00 | 17,330.00 | 17,620.00 | 17,620.00 | -3.50% | 283,857 |
| Oct 19, 2026 | 16,590.00 | 18,290.00 | 16,590.00 | 18,260.00 | 18,260.00 | 5.37% | 455,662 |
| Oct 16, 2026 | 17,100.00 | 17,680.00 | 16,740.00 | 17,330.00 | 17,330.00 | 3.15% | 349,606 |
| Oct 15, 2026 | 17,150.00 | 17,540.00 | 16,510.00 | 16,800.00 | 16,800.00 | -9.43% | 630,688 |
| Oct 14, 2026 | 18,820.00 | 19,080.00 | 18,240.00 | 18,550.00 | 18,550.00 | -0.75% | 364,874 |
| Oct 13, 2026 | 18,300.00 | 18,990.00 | 17,660.00 | 18,690.00 | 18,690.00 | -1.37% | 567,761 |
| Oct 12, 2026 | 20,550.00 | 20,800.00 | 18,930.00 | 18,950.00 | 18,950.00 | -12.27% | 967,120 |
| Oct 8, 2026 | 22,100.00 | 22,300.00 | 21,200.00 | 21,600.00 | 21,600.00 | -2.70% | 506,153 |
| Oct 7, 2026 | 22,000.00 | 22,700.00 | 21,550.00 | 22,200.00 | 22,200.00 | -1.33% | 638,356 |
| Oct 6, 2026 | 21,100.00 | 22,650.00 | 20,850.00 | 22,500.00 | 22,500.00 | 8.17% | 1,200,403 |
| Oct 2, 2026 | 20,550.00 | 21,050.00 | 20,300.00 | 20,800.00 | 20,800.00 | 0.24% | 532,307 |
| Oct 1, 2026 | 20,300.00 | 20,850.00 | 20,100.00 | 20,750.00 | 20,750.00 | 1.47% | 530,337 |
| Sep 30, 2026 | 20,650.00 | 20,900.00 | 20,150.00 | 20,450.00 | 20,450.00 | -0.24% | 466,435 |
| Sep 29, 2026 | 20,050.00 | 20,550.00 | 20,000.00 | 20,500.00 | 20,500.00 | 0.74% | 440,171 |
| Sep 28, 2026 | 20,200.00 | 21,150.00 | 19,960.00 | 20,350.00 | 20,350.00 | 0.49% | 598,734 |
| Sep 23, 2026 | 20,100.00 | 20,350.00 | 19,750.00 | 20,250.00 | 20,250.00 | 0.50% | 611,104 |
| Sep 22, 2026 | 19,770.00 | 20,250.00 | 19,400.00 | 20,150.00 | 20,150.00 | 3.49% | 924,004 |
| Sep 21, 2026 | 20,100.00 | 20,150.00 | 19,300.00 | 19,470.00 | 19,470.00 | -5.26% | 910,337 |
| Sep 18, 2026 | 19,900.00 | 20,750.00 | 19,600.00 | 20,550.00 | 20,550.00 | 5.06% | 1,081,114 |
| Sep 17, 2026 | 18,740.00 | 20,100.00 | 18,730.00 | 19,560.00 | 19,560.00 | 4.43% | 1,008,127 |
| Sep 16, 2026 | 19,550.00 | 19,560.00 | 18,650.00 | 18,730.00 | 18,730.00 | -4.73% | 766,475 |
| Sep 15, 2026 | 19,810.00 | 20,400.00 | 19,390.00 | 19,660.00 | 19,660.00 | -2.43% | 785,038 |
| Sep 14, 2026 | 19,530.00 | 20,750.00 | 19,190.00 | 20,150.00 | 20,150.00 | 5.94% | 2,580,294 |
| Sep 11, 2026 | 19,320.00 | 19,690.00 | 18,920.00 | 19,020.00 | 19,020.00 | -1.25% | 693,029 |
| Sep 10, 2026 | 19,850.00 | 19,940.00 | 18,910.00 | 19,260.00 | 19,260.00 | -3.41% | 967,576 |
| Sep 9, 2026 | 19,970.00 | 19,980.00 | 18,570.00 | 19,940.00 | 19,940.00 | 1.37% | 1,081,950 |
| Sep 8, 2026 | 20,950.00 | 20,950.00 | 19,630.00 | 19,670.00 | 19,670.00 | -8.08% | 1,586,688 |
| Sep 7, 2026 | 22,850.00 | 23,000.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.06% | 1,502,919 |
| Sep 4, 2026 | 19,980.00 | 22,200.00 | 19,920.00 | 21,850.00 | 21,850.00 | 10.75% | 2,926,725 |
| Sep 3, 2026 | 21,250.00 | 21,500.00 | 19,510.00 | 19,730.00 | 19,730.00 | -2.57% | 1,715,089 |
| Sep 2, 2026 | 21,100.00 | 21,250.00 | 20,000.00 | 20,250.00 | 20,250.00 | -7.95% | 1,615,862 |
| Sep 1, 2026 | 20,200.00 | 22,650.00 | 19,480.00 | 22,000.00 | 22,000.00 | 20.68% | 6,024,977 |
| Aug 31, 2026 | 16,750.00 | 18,290.00 | 16,590.00 | 18,230.00 | 18,230.00 | 6.61% | 760,653 |
| Aug 28, 2026 | 17,270.00 | 17,470.00 | 16,890.00 | 17,100.00 | 17,100.00 | -0.52% | 248,003 |
| Aug 27, 2026 | 17,220.00 | 17,480.00 | 16,980.00 | 17,190.00 | 17,190.00 | 0.94% | 497,579 |
| Aug 26, 2026 | 16,700.00 | 17,200.00 | 16,250.00 | 17,030.00 | 17,030.00 | 3.65% | 689,028 |
| Aug 25, 2026 | 15,910.00 | 16,450.00 | 15,090.00 | 16,430.00 | 16,430.00 | 1.61% | 473,836 |
| Aug 24, 2026 | 15,850.00 | 16,460.00 | 15,820.00 | 16,170.00 | 16,170.00 | 1.83% | 407,365 |
| Aug 21, 2026 | 16,520.00 | 16,750.00 | 15,770.00 | 15,880.00 | 15,880.00 | -6.37% | 703,245 |
| Aug 20, 2026 | 17,360.00 | 17,500.00 | 16,780.00 | 16,960.00 | 16,960.00 | -0.24% | 703,633 |
| Aug 19, 2026 | 17,030.00 | 17,900.00 | 16,770.00 | 17,000.00 | 17,000.00 | -4.82% | 709,509 |
| Aug 18, 2026 | 18,910.00 | 19,590.00 | 17,630.00 | 17,860.00 | 17,860.00 | -2.93% | 1,908,708 |
| Aug 14, 2026 | 19,180.00 | 19,220.00 | 18,030.00 | 18,400.00 | 18,400.00 | -4.42% | 1,289,653 |