BHI Co., Ltd. (KOSDAQ:083650)
South Korea
· Delayed Price · Currency is KRW 59,600
+8,300 (16.18%)
At close: Dec 5, 2025
BHI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52,300.00 | 55,900.00 | 52,000.00 | 55,300.00 | - | 7.80% | 2,103,389 |
| 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 |
| Oct 1, 2025 | 46,900.00 | 49,800.00 | 46,750.00 | 49,250.00 | 49,250.00 | 4.34% | 1,072,774 |
| Sep 30, 2025 | 46,800.00 | 48,100.00 | 46,100.00 | 47,200.00 | 47,200.00 | 1.18% | 501,570 |
| Sep 29, 2025 | 48,150.00 | 48,250.00 | 46,300.00 | 46,650.00 | 46,650.00 | -3.12% | 807,214 |
| Sep 26, 2025 | 46,750.00 | 49,600.00 | 46,500.00 | 48,150.00 | 48,150.00 | 2.99% | 1,236,402 |
| Sep 25, 2025 | 50,000.00 | 50,200.00 | 46,500.00 | 46,750.00 | 46,750.00 | -4.98% | 1,162,663 |
| Sep 24, 2025 | 48,500.00 | 50,800.00 | 47,750.00 | 49,200.00 | 49,200.00 | 2.07% | 1,718,790 |
| Sep 23, 2025 | 46,150.00 | 50,500.00 | 45,800.00 | 48,200.00 | 48,200.00 | 4.22% | 2,335,383 |
| Sep 22, 2025 | 47,700.00 | 48,550.00 | 45,100.00 | 46,250.00 | 46,250.00 | 0.43% | 1,173,471 |
| Sep 19, 2025 | 47,500.00 | 48,100.00 | 45,450.00 | 46,050.00 | 46,050.00 | -1.92% | 1,421,298 |
| Sep 18, 2025 | 47,000.00 | 47,650.00 | 45,650.00 | 46,950.00 | 46,950.00 | 0.75% | 756,440 |
| Sep 17, 2025 | 49,250.00 | 49,250.00 | 46,300.00 | 46,600.00 | 46,600.00 | -6.05% | 946,972 |
| Sep 16, 2025 | 49,400.00 | 49,700.00 | 48,200.00 | 49,600.00 | 49,600.00 | 3.23% | 1,291,774 |
| Sep 15, 2025 | 48,450.00 | 48,600.00 | 46,900.00 | 48,050.00 | 48,050.00 | -2.24% | 1,012,121 |
| Sep 12, 2025 | 50,000.00 | 50,200.00 | 47,200.00 | 49,150.00 | 49,150.00 | -3.44% | 1,486,947 |
| Sep 11, 2025 | 52,900.00 | 54,300.00 | 50,000.00 | 50,900.00 | 50,900.00 | -3.23% | 1,230,577 |
| Sep 10, 2025 | 54,300.00 | 55,000.00 | 51,800.00 | 52,600.00 | 52,600.00 | -2.05% | 815,180 |
| Sep 9, 2025 | 52,400.00 | 54,700.00 | 51,000.00 | 53,700.00 | 53,700.00 | 2.48% | 872,490 |
| Sep 8, 2025 | 51,400.00 | 53,000.00 | 50,500.00 | 52,400.00 | 52,400.00 | 1.35% | 675,098 |
| Sep 5, 2025 | 51,700.00 | 52,500.00 | 51,200.00 | 51,700.00 | 51,700.00 | - | 421,385 |
| Sep 4, 2025 | 55,100.00 | 55,500.00 | 51,300.00 | 51,700.00 | 51,700.00 | -3.90% | 1,198,948 |
| Sep 3, 2025 | 54,300.00 | 55,900.00 | 52,700.00 | 53,800.00 | 53,800.00 | -0.55% | 864,826 |
| Sep 2, 2025 | 55,300.00 | 55,700.00 | 53,000.00 | 54,100.00 | 54,100.00 | -1.28% | 746,006 |
| Sep 1, 2025 | 56,600.00 | 59,300.00 | 53,700.00 | 54,800.00 | 54,800.00 | -5.68% | 1,539,289 |
| Aug 29, 2025 | 58,800.00 | 59,400.00 | 57,500.00 | 58,100.00 | 58,100.00 | 1.22% | 448,060 |
| Aug 28, 2025 | 54,200.00 | 58,800.00 | 54,000.00 | 57,400.00 | 57,400.00 | 4.17% | 605,847 |
| Aug 27, 2025 | 55,600.00 | 56,700.00 | 54,600.00 | 55,100.00 | 55,100.00 | -0.90% | 465,018 |
| Aug 26, 2025 | 51,500.00 | 56,800.00 | 51,100.00 | 55,600.00 | 55,600.00 | 5.10% | 1,489,302 |
| Aug 25, 2025 | 53,900.00 | 54,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | 1.93% | 851,677 |
| Aug 22, 2025 | 48,850.00 | 52,000.00 | 46,750.00 | 51,900.00 | 51,900.00 | 10.78% | 1,773,675 |
| Aug 21, 2025 | 43,500.00 | 47,450.00 | 43,050.00 | 46,850.00 | 46,850.00 | 7.70% | 1,402,910 |
| Aug 20, 2025 | 39,100.00 | 44,000.00 | 37,700.00 | 43,500.00 | 43,500.00 | 5.58% | 1,726,860 |
| Aug 19, 2025 | 41,600.00 | 43,400.00 | 40,650.00 | 41,200.00 | 41,200.00 | -5.50% | 792,621 |
| Aug 18, 2025 | 44,200.00 | 45,750.00 | 43,250.00 | 43,600.00 | 43,600.00 | -2.46% | 606,650 |
| Aug 14, 2025 | 44,200.00 | 46,150.00 | 42,500.00 | 44,700.00 | 44,700.00 | 2.17% | 1,641,145 |
| Aug 13, 2025 | 45,050.00 | 45,100.00 | 43,000.00 | 43,750.00 | 43,750.00 | -1.13% | 462,348 |
| Aug 12, 2025 | 44,000.00 | 47,500.00 | 43,850.00 | 44,250.00 | 44,250.00 | 1.72% | 1,532,716 |
| Aug 11, 2025 | 42,750.00 | 44,500.00 | 42,500.00 | 43,500.00 | 43,500.00 | 1.75% | 582,225 |
| Aug 8, 2025 | 42,700.00 | 43,600.00 | 42,000.00 | 42,750.00 | 42,750.00 | 0.23% | 358,957 |
| Aug 7, 2025 | 43,900.00 | 44,950.00 | 42,000.00 | 42,650.00 | 42,650.00 | -3.18% | 551,586 |
| Aug 6, 2025 | 42,500.00 | 44,500.00 | 42,500.00 | 44,050.00 | 44,050.00 | 4.14% | 852,587 |
| Aug 5, 2025 | 40,000.00 | 42,350.00 | 39,600.00 | 42,300.00 | 42,300.00 | 6.15% | 727,996 |
| Aug 4, 2025 | 36,900.00 | 39,900.00 | 36,500.00 | 39,850.00 | 39,850.00 | 7.41% | 562,535 |
| Aug 1, 2025 | 39,900.00 | 39,900.00 | 36,350.00 | 37,100.00 | 37,100.00 | -7.94% | 1,113,322 |
| Jul 31, 2025 | 40,850.00 | 41,225.00 | 38,800.00 | 40,300.00 | 40,300.00 | - | 769,478 |
| Jul 30, 2025 | 42,000.00 | 42,000.00 | 40,050.00 | 40,300.00 | 40,300.00 | -4.73% | 412,494 |
| Jul 29, 2025 | 41,700.00 | 43,300.00 | 40,950.00 | 42,300.00 | 42,300.00 | -1.40% | 579,788 |
| Jul 28, 2025 | 40,750.00 | 43,500.00 | 39,550.00 | 42,900.00 | 42,900.00 | 5.93% | 1,227,915 |
| Jul 25, 2025 | 39,750.00 | 41,500.00 | 39,350.00 | 40,500.00 | 40,500.00 | - | 554,052 |
| Jul 24, 2025 | 38,400.00 | 42,000.00 | 37,400.00 | 40,500.00 | 40,500.00 | 14.25% | 4,306,751 |
| Jul 23, 2025 | 35,950.00 | 36,250.00 | 34,550.00 | 35,450.00 | 35,450.00 | -1.12% | 403,636 |
| Jul 22, 2025 | 38,400.00 | 38,600.00 | 34,900.00 | 35,850.00 | 35,850.00 | -9.13% | 1,023,667 |
| Jul 21, 2025 | 37,900.00 | 39,650.00 | 37,300.00 | 39,450.00 | 39,450.00 | 4.92% | 509,086 |
| Jul 18, 2025 | 37,700.00 | 37,800.00 | 36,700.00 | 37,600.00 | 37,600.00 | 0.27% | 253,089 |
| Jul 17, 2025 | 39,450.00 | 39,600.00 | 37,200.00 | 37,500.00 | 37,500.00 | -2.22% | 309,992 |
| Jul 16, 2025 | 39,250.00 | 39,300.00 | 37,850.00 | 38,350.00 | 38,350.00 | -2.04% | 194,079 |
| Jul 15, 2025 | 37,200.00 | 39,600.00 | 37,150.00 | 39,150.00 | 39,150.00 | 7.11% | 726,028 |
| Jul 14, 2025 | 37,000.00 | 37,750.00 | 36,100.00 | 36,550.00 | 36,550.00 | -1.35% | 327,146 |
| Jul 11, 2025 | 38,600.00 | 38,600.00 | 36,500.00 | 37,050.00 | 37,050.00 | -3.77% | 294,959 |