BH Co., Ltd. (KRX:090460)
South Korea · Delayed Price · Currency is KRW 20,550
+990 (5.06%)
Sep 18, 2026, 3:30 PM KST
BH Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19,900.00 | 20,750.00 | 19,600.00 | 20,550.00 | 20,550.00 | 5.06% | 1,017,538 |
| 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 |
| Aug 13, 2026 | 18,300.00 | 19,930.00 | 17,980.00 | 19,250.00 | 19,250.00 | 4.22% | 2,849,814 |
| Aug 12, 2026 | 19,510.00 | 19,540.00 | 17,840.00 | 18,470.00 | 18,470.00 | 1.93% | 2,452,203 |
| Aug 11, 2026 | 17,640.00 | 18,500.00 | 16,370.00 | 18,120.00 | 18,120.00 | 16.83% | 4,596,562 |
| Aug 10, 2026 | 14,590.00 | 15,555.00 | 14,380.00 | 15,510.00 | 15,510.00 | 7.93% | 479,233 |
| Aug 7, 2026 | 14,620.00 | 14,770.00 | 14,050.00 | 14,370.00 | 14,370.00 | -0.55% | 456,016 |
| Aug 6, 2026 | 14,500.00 | 14,750.00 | 14,230.00 | 14,450.00 | 14,450.00 | -1.63% | 517,225 |
| Aug 5, 2026 | 15,700.00 | 15,700.00 | 14,000.00 | 14,690.00 | 14,690.00 | -3.36% | 1,316,588 |
| Aug 4, 2026 | 15,800.00 | 15,980.00 | 14,570.00 | 15,200.00 | 15,200.00 | -2.56% | 696,106 |
| Aug 3, 2026 | 14,690.00 | 16,030.00 | 14,510.00 | 15,600.00 | 15,600.00 | 3.52% | 311,764 |
| Jul 31, 2026 | 13,980.00 | 15,100.00 | 13,840.00 | 15,070.00 | 15,070.00 | 15.04% | 515,423 |
| Jul 30, 2026 | 12,440.00 | 13,990.00 | 12,440.00 | 13,100.00 | 13,100.00 | -0.91% | 404,331 |
| Jul 29, 2026 | 14,900.00 | 15,070.00 | 12,700.00 | 13,220.00 | 13,220.00 | -10.25% | 439,726 |
| Jul 28, 2026 | 15,750.00 | 15,850.00 | 14,460.00 | 14,730.00 | 14,730.00 | -9.35% | 384,152 |
| Jul 27, 2026 | 16,600.00 | 16,600.00 | 15,980.00 | 16,250.00 | 16,250.00 | 0.56% | 201,345 |
| Jul 24, 2026 | 17,950.00 | 17,960.00 | 16,060.00 | 16,160.00 | 16,160.00 | -10.72% | 505,767 |
| Jul 23, 2026 | 17,660.00 | 18,220.00 | 17,530.00 | 18,100.00 | 18,100.00 | 3.49% | 325,631 |
| Jul 22, 2026 | 17,140.00 | 18,340.00 | 17,100.00 | 17,490.00 | 17,490.00 | 5.74% | 399,656 |
| Jul 21, 2026 | 16,400.00 | 16,720.00 | 15,910.00 | 16,540.00 | 16,540.00 | 0.24% | 181,790 |
| Jul 20, 2026 | 17,400.00 | 17,710.00 | 16,330.00 | 16,500.00 | 16,500.00 | -6.99% | 267,063 |
| Jul 16, 2026 | 18,890.00 | 18,890.00 | 17,440.00 | 17,740.00 | 17,740.00 | -6.63% | 243,162 |
| Jul 15, 2026 | 18,480.00 | 19,190.00 | 18,420.00 | 19,000.00 | 19,000.00 | 6.86% | 245,916 |
| Jul 14, 2026 | 18,540.00 | 18,745.00 | 17,220.00 | 17,780.00 | 17,780.00 | -2.25% | 248,318 |
| Jul 13, 2026 | 19,540.00 | 20,150.00 | 18,190.00 | 18,190.00 | 18,190.00 | -6.29% | 252,046 |
| Jul 10, 2026 | 18,350.00 | 20,100.00 | 18,350.00 | 19,410.00 | 19,410.00 | 8.19% | 341,770 |
| Jul 9, 2026 | 17,480.00 | 18,490.00 | 17,480.00 | 17,940.00 | 17,940.00 | 1.36% | 278,555 |