BHI Co., Ltd. (KOSDAQ:083650)
South Korea
· Delayed Price · Currency is KRW 80,800
+6,300 (8.46%)
At close: Mar 5, 2026
BHI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81,400.00 | 95,900.00 | 81,200.00 | 94,800.00 | 94,800.00 | 17.33% | 961,342 |
| Mar 5, 2026 | 81,200.00 | 85,300.00 | 79,600.00 | 80,800.00 | 80,800.00 | 8.46% | 681,548 |
| Mar 4, 2026 | 87,700.00 | 89,900.00 | 72,000.00 | 74,500.00 | 74,500.00 | -18.22% | 892,551 |
| Mar 3, 2026 | 95,100.00 | 98,000.00 | 91,100.00 | 91,100.00 | 91,100.00 | -2.57% | 940,978 |
| Feb 27, 2026 | 90,000.00 | 93,900.00 | 89,000.00 | 93,500.00 | 93,500.00 | 7.47% | 753,984 |
| Feb 26, 2026 | 89,600.00 | 89,800.00 | 86,600.00 | 87,000.00 | 87,000.00 | -1.92% | 442,878 |
| Feb 25, 2026 | 90,200.00 | 91,100.00 | 88,000.00 | 88,700.00 | 88,700.00 | -0.34% | 295,001 |
| Feb 24, 2026 | 89,100.00 | 91,300.00 | 87,800.00 | 89,000.00 | 89,000.00 | -1.66% | 338,502 |
| Feb 23, 2026 | 92,800.00 | 94,300.00 | 89,000.00 | 90,500.00 | 90,500.00 | 2.49% | 552,030 |
| Feb 20, 2026 | 82,000.00 | 90,000.00 | 81,200.00 | 88,300.00 | 88,300.00 | 6.39% | 1,103,909 |
| Feb 19, 2026 | 79,000.00 | 84,000.00 | 77,300.00 | 83,000.00 | 83,000.00 | 10.23% | 1,033,515 |
| Feb 13, 2026 | 74,400.00 | 78,400.00 | 74,300.00 | 75,300.00 | 75,300.00 | 1.89% | 786,921 |
| Feb 12, 2026 | 74,300.00 | 74,400.00 | 71,900.00 | 73,900.00 | 73,900.00 | -0.67% | 312,074 |
| Feb 11, 2026 | 74,900.00 | 76,500.00 | 73,600.00 | 74,400.00 | 74,400.00 | 1.09% | 440,796 |
| Feb 10, 2026 | 77,200.00 | 77,300.00 | 73,000.00 | 73,600.00 | 73,600.00 | -4.54% | 391,324 |
| Feb 9, 2026 | 78,100.00 | 79,200.00 | 75,800.00 | 77,100.00 | 77,100.00 | 2.12% | 497,079 |
| Feb 6, 2026 | 71,000.00 | 77,400.00 | 69,200.00 | 75,500.00 | 75,500.00 | 2.03% | 704,111 |
| Feb 5, 2026 | 76,000.00 | 78,000.00 | 72,700.00 | 74,000.00 | 74,000.00 | -5.97% | 510,148 |
| Feb 4, 2026 | 77,700.00 | 78,800.00 | 74,300.00 | 78,700.00 | 78,700.00 | 7.37% | 758,950 |
| Feb 3, 2026 | 72,500.00 | 73,800.00 | 70,700.00 | 73,300.00 | 73,300.00 | 5.32% | 391,846 |
| Feb 2, 2026 | 69,300.00 | 74,000.00 | 69,100.00 | 69,600.00 | 69,600.00 | -3.06% | 710,381 |
| Jan 30, 2026 | 78,000.00 | 79,800.00 | 71,800.00 | 71,800.00 | 71,800.00 | -9.11% | 1,218,500 |
| Jan 29, 2026 | 75,000.00 | 80,800.00 | 73,900.00 | 79,000.00 | 79,000.00 | 8.67% | 2,140,873 |
| Jan 28, 2026 | 70,600.00 | 75,700.00 | 70,600.00 | 72,700.00 | 72,700.00 | 2.11% | 1,110,402 |
| Jan 27, 2026 | 76,200.00 | 77,000.00 | 69,500.00 | 71,200.00 | 71,200.00 | 4.55% | 2,039,162 |
| Jan 26, 2026 | 66,500.00 | 69,700.00 | 64,700.00 | 68,100.00 | 68,100.00 | 2.87% | 1,410,489 |
| Jan 23, 2026 | 63,100.00 | 68,500.00 | 60,900.00 | 66,200.00 | 66,200.00 | 5.41% | 2,010,538 |
| Jan 22, 2026 | 64,200.00 | 67,800.00 | 62,000.00 | 62,800.00 | 62,800.00 | 0.64% | 1,725,999 |
| Jan 21, 2026 | 62,500.00 | 67,900.00 | 61,100.00 | 62,400.00 | 62,400.00 | -2.50% | 2,272,795 |
| Jan 20, 2026 | 62,200.00 | 66,800.00 | 58,500.00 | 64,000.00 | 64,000.00 | 4.58% | 3,418,218 |
| Jan 19, 2026 | 63,300.00 | 63,300.00 | 60,700.00 | 61,200.00 | 61,200.00 | 3.03% | 1,310,546 |
| Jan 16, 2026 | 57,400.00 | 61,200.00 | 56,900.00 | 59,400.00 | 59,400.00 | 4.39% | 2,769,500 |
| Jan 15, 2026 | 56,500.00 | 57,500.00 | 55,300.00 | 56,900.00 | 56,900.00 | 1.79% | 705,339 |
| Jan 14, 2026 | 56,000.00 | 57,200.00 | 54,600.00 | 55,900.00 | 55,900.00 | 1.27% | 874,452 |
| Jan 13, 2026 | 55,800.00 | 55,900.00 | 54,200.00 | 55,200.00 | 55,200.00 | -1.60% | 466,244 |
| Jan 12, 2026 | 57,100.00 | 58,200.00 | 54,700.00 | 56,100.00 | 56,100.00 | 3.70% | 1,157,732 |
| Jan 9, 2026 | 54,300.00 | 54,800.00 | 52,700.00 | 54,100.00 | 54,100.00 | 1.88% | 384,323 |
| Jan 8, 2026 | 56,000.00 | 56,000.00 | 53,100.00 | 53,100.00 | 53,100.00 | -3.63% | 531,364 |
| Jan 7, 2026 | 56,600.00 | 58,700.00 | 54,800.00 | 55,100.00 | 55,100.00 | -5.49% | 687,714 |
| Jan 6, 2026 | 59,300.00 | 59,400.00 | 55,800.00 | 58,300.00 | 58,300.00 | 2.46% | 714,517 |
| Jan 5, 2026 | 54,800.00 | 57,300.00 | 54,400.00 | 56,900.00 | 56,900.00 | 7.97% | 867,971 |
| Jan 2, 2026 | 52,700.00 | 52,800.00 | 51,300.00 | 52,700.00 | 52,700.00 | 0.76% | 304,415 |
| Dec 30, 2025 | 53,700.00 | 54,600.00 | 52,100.00 | 52,300.00 | 52,300.00 | -3.15% | 410,130 |
| Dec 29, 2025 | 51,100.00 | 54,800.00 | 50,700.00 | 54,000.00 | 54,000.00 | 5.68% | 673,926 |
| Dec 26, 2025 | 53,700.00 | 53,700.00 | 50,800.00 | 51,100.00 | 51,100.00 | -5.02% | 853,521 |
| Dec 24, 2025 | 55,700.00 | 55,700.00 | 53,500.00 | 53,800.00 | 53,800.00 | -3.06% | 747,896 |
| Dec 23, 2025 | 55,900.00 | 56,600.00 | 54,800.00 | 55,500.00 | 55,500.00 | 0.18% | 590,895 |
| Dec 22, 2025 | 56,100.00 | 56,600.00 | 54,900.00 | 55,400.00 | 55,400.00 | 0.91% | 922,484 |
| Dec 19, 2025 | 55,700.00 | 56,200.00 | 53,600.00 | 54,900.00 | 54,900.00 | -0.54% | 826,498 |
| Dec 18, 2025 | 53,700.00 | 56,100.00 | 53,600.00 | 55,200.00 | 55,200.00 | -0.18% | 779,014 |
| Dec 17, 2025 | 57,000.00 | 58,500.00 | 54,600.00 | 55,300.00 | 55,300.00 | -1.60% | 1,352,911 |
| Dec 16, 2025 | 57,700.00 | 59,700.00 | 55,200.00 | 56,200.00 | 56,200.00 | -3.60% | 1,756,692 |
| Dec 15, 2025 | 61,300.00 | 62,200.00 | 57,500.00 | 58,300.00 | 58,300.00 | -9.19% | 2,439,220 |
| Dec 12, 2025 | 53,100.00 | 65,900.00 | 52,500.00 | 64,200.00 | 64,200.00 | 21.82% | 7,979,582 |
| Dec 11, 2025 | 52,300.00 | 54,100.00 | 52,100.00 | 52,700.00 | 52,700.00 | 1.74% | 2,082,107 |
| Dec 10, 2025 | 51,200.00 | 52,900.00 | 50,600.00 | 51,800.00 | 51,800.00 | 0.97% | 1,055,618 |
| Dec 9, 2025 | 52,000.00 | 52,500.00 | 50,200.00 | 51,300.00 | 51,300.00 | -2.66% | 1,461,075 |
| Dec 8, 2025 | 58,000.00 | 58,400.00 | 52,400.00 | 52,700.00 | 52,700.00 | -11.58% | 2,854,948 |
| Dec 5, 2025 | 52,300.00 | 60,800.00 | 52,000.00 | 59,600.00 | 59,600.00 | 16.18% | 6,622,434 |
| Dec 4, 2025 | 50,800.00 | 51,700.00 | 49,750.00 | 51,300.00 | 51,300.00 | 2.40% | 953,598 |
| Dec 3, 2025 | 48,200.00 | 51,100.00 | 47,950.00 | 50,100.00 | 50,100.00 | 6.82% | 1,457,758 |
| Dec 2, 2025 | 44,950.00 | 47,200.00 | 44,200.00 | 46,900.00 | 46,900.00 | 4.22% | 645,271 |
| Dec 1, 2025 | 45,100.00 | 45,550.00 | 43,700.00 | 45,000.00 | 45,000.00 | 0.11% | 382,109 |
| Nov 28, 2025 | 45,550.00 | 45,800.00 | 44,200.00 | 44,950.00 | 44,950.00 | -0.88% | 397,318 |
| Nov 27, 2025 | 44,400.00 | 45,950.00 | 44,400.00 | 45,350.00 | 45,350.00 | 2.37% | 517,955 |
| Nov 26, 2025 | 42,550.00 | 45,950.00 | 42,400.00 | 44,300.00 | 44,300.00 | 4.36% | 911,473 |
| Nov 25, 2025 | 43,500.00 | 44,400.00 | 41,750.00 | 42,450.00 | 42,450.00 | -0.35% | 521,386 |
| Nov 24, 2025 | 43,350.00 | 43,450.00 | 41,325.00 | 42,600.00 | 42,600.00 | -0.70% | 416,336 |
| Nov 21, 2025 | 42,400.00 | 44,050.00 | 41,800.00 | 42,900.00 | 42,900.00 | -5.40% | 679,259 |
| Nov 20, 2025 | 42,500.00 | 46,000.00 | 42,500.00 | 45,350.00 | 45,350.00 | 9.67% | 1,529,742 |
| Nov 19, 2025 | 43,200.00 | 43,800.00 | 41,000.00 | 41,350.00 | 41,350.00 | -3.50% | 629,283 |
| Nov 18, 2025 | 41,700.00 | 45,950.00 | 41,450.00 | 42,850.00 | 42,850.00 | 1.78% | 2,750,835 |
| Nov 17, 2025 | 42,100.00 | 42,750.00 | 41,150.00 | 42,100.00 | 42,100.00 | 0.72% | 528,303 |
| Nov 14, 2025 | 41,500.00 | 42,900.00 | 40,850.00 | 41,800.00 | 41,800.00 | -2.56% | 489,863 |
| Nov 13, 2025 | 41,900.00 | 43,050.00 | 40,850.00 | 42,900.00 | 42,900.00 | 2.39% | 1,093,786 |
| Nov 12, 2025 | 41,600.00 | 42,500.00 | 41,350.00 | 41,900.00 | 41,900.00 | 0.84% | 303,451 |
| Nov 11, 2025 | 42,700.00 | 42,950.00 | 40,800.00 | 41,550.00 | 41,550.00 | -2.24% | 498,557 |
| Nov 10, 2025 | 41,850.00 | 42,900.00 | 40,850.00 | 42,500.00 | 42,500.00 | 2.41% | 514,919 |
| Nov 7, 2025 | 40,500.00 | 43,300.00 | 40,500.00 | 41,500.00 | 41,500.00 | -1.89% | 674,534 |
| Nov 6, 2025 | 46,050.00 | 46,600.00 | 42,050.00 | 42,300.00 | 42,300.00 | -6.42% | 1,101,429 |
| Nov 5, 2025 | 47,500.00 | 48,150.00 | 44,000.00 | 45,200.00 | 45,200.00 | -7.09% | 978,519 |
| Nov 4, 2025 | 50,200.00 | 50,200.00 | 48,500.00 | 48,650.00 | 48,650.00 | -3.09% | 806,258 |
| Nov 3, 2025 | 50,700.00 | 51,000.00 | 49,550.00 | 50,200.00 | 50,200.00 | -0.99% | 724,240 |
| Oct 31, 2025 | 52,000.00 | 54,300.00 | 49,850.00 | 50,700.00 | 50,700.00 | -2.31% | 1,638,791 |
| Oct 30, 2025 | 52,000.00 | 53,600.00 | 50,600.00 | 51,900.00 | 51,900.00 | -3.35% | 1,172,477 |
| Oct 29, 2025 | 54,500.00 | 55,200.00 | 51,700.00 | 53,700.00 | 53,700.00 | 3.07% | 1,833,085 |
| Oct 28, 2025 | 50,200.00 | 52,100.00 | 49,550.00 | 52,100.00 | 52,100.00 | 4.72% | 1,285,872 |
| Oct 27, 2025 | 51,600.00 | 51,700.00 | 49,400.00 | 49,750.00 | 49,750.00 | -0.90% | 972,148 |
| Oct 24, 2025 | 49,150.00 | 50,600.00 | 48,600.00 | 50,200.00 | 50,200.00 | 3.93% | 1,234,368 |
| Oct 23, 2025 | 48,100.00 | 49,250.00 | 47,500.00 | 48,300.00 | 48,300.00 | -0.92% | 757,162 |
| Oct 22, 2025 | 48,550.00 | 49,400.00 | 47,200.00 | 48,750.00 | 48,750.00 | 0.10% | 867,965 |
| Oct 21, 2025 | 50,400.00 | 52,200.00 | 48,500.00 | 48,700.00 | 48,700.00 | -3.37% | 1,587,400 |
| Oct 20, 2025 | 51,500.00 | 51,800.00 | 49,600.00 | 50,400.00 | 50,400.00 | -1.75% | 821,866 |
| Oct 17, 2025 | 51,000.00 | 53,600.00 | 50,700.00 | 51,300.00 | 51,300.00 | -1.54% | 784,327 |
| Oct 16, 2025 | 55,600.00 | 55,600.00 | 52,000.00 | 52,100.00 | 52,100.00 | -4.75% | 1,247,483 |
| Oct 15, 2025 | 53,900.00 | 56,500.00 | 53,000.00 | 54,700.00 | 54,700.00 | 2.63% | 1,866,017 |
| Oct 14, 2025 | 57,800.00 | 57,900.00 | 52,100.00 | 53,300.00 | 53,300.00 | -6.82% | 2,102,016 |
| Oct 13, 2025 | 53,500.00 | 61,900.00 | 52,500.00 | 57,200.00 | 57,200.00 | 5.93% | 6,291,029 |
| Oct 10, 2025 | 48,800.00 | 54,400.00 | 48,400.00 | 54,000.00 | 54,000.00 | 12.27% | 2,154,670 |
| Oct 2, 2025 | 49,250.00 | 49,800.00 | 47,800.00 | 48,100.00 | 48,100.00 | -2.34% | 754,642 |