BOHAE BREWERY Co., Ltd. (KRX:000890)
South Korea
· Delayed Price · Currency is KRW 447.00
-17.00 (-3.66%)
Last updated: Mar 9, 2026, 2:35 PM KST
BOHAE BREWERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 458.00 | 458.00 | 438.00 | 449.00 | 449.00 | -3.23% | 546,513 |
| Mar 6, 2026 | 466.00 | 474.00 | 450.00 | 464.00 | 464.00 | -0.85% | 724,404 |
| Mar 5, 2026 | 458.00 | 485.00 | 458.00 | 468.00 | 468.00 | 4.93% | 862,289 |
| Mar 4, 2026 | 484.00 | 484.00 | 439.00 | 446.00 | 446.00 | -8.04% | 1,809,511 |
| Mar 3, 2026 | 486.00 | 497.00 | 482.00 | 485.00 | 485.00 | -1.82% | 1,504,197 |
| Feb 27, 2026 | 500.00 | 503.00 | 485.00 | 494.00 | 494.00 | - | 1,074,353 |
| Feb 26, 2026 | 504.00 | 505.00 | 480.00 | 494.00 | 494.00 | -1.98% | 1,938,617 |
| Feb 25, 2026 | 503.00 | 513.00 | 496.00 | 504.00 | 504.00 | 0.20% | 2,041,118 |
| Feb 24, 2026 | 515.00 | 515.00 | 496.00 | 503.00 | 503.00 | -2.33% | 1,440,494 |
| Feb 23, 2026 | 501.00 | 529.00 | 495.00 | 515.00 | 515.00 | 3.21% | 3,772,927 |
| Feb 20, 2026 | 487.00 | 504.00 | 474.00 | 499.00 | 499.00 | 2.46% | 3,448,366 |
| Feb 19, 2026 | 487.00 | 497.00 | 472.00 | 487.00 | 487.00 | 3.84% | 2,991,560 |
| Feb 13, 2026 | 506.00 | 525.00 | 460.00 | 469.00 | 469.00 | -3.30% | 9,552,281 |
| Feb 12, 2026 | 413.00 | 495.00 | 408.00 | 485.00 | 485.00 | 17.43% | 25,519,550 |
| Feb 11, 2026 | 413.00 | 414.00 | 408.00 | 413.00 | 413.00 | - | 500,959 |
| Feb 10, 2026 | 415.00 | 415.00 | 409.00 | 413.00 | 413.00 | 0.24% | 406,727 |
| Feb 9, 2026 | 411.00 | 415.00 | 410.00 | 412.00 | 412.00 | 0.24% | 487,593 |
| Feb 6, 2026 | 411.00 | 415.00 | 404.00 | 411.00 | 411.00 | -0.48% | 476,447 |
| Feb 5, 2026 | 411.00 | 414.00 | 408.00 | 413.00 | 413.00 | 0.49% | 798,826 |
| Feb 4, 2026 | 403.00 | 412.00 | 401.00 | 411.00 | 411.00 | 1.23% | 580,407 |
| Feb 3, 2026 | 405.00 | 408.00 | 400.00 | 406.00 | 406.00 | 0.25% | 411,852 |
| Feb 2, 2026 | 411.00 | 412.00 | 403.00 | 405.00 | 405.00 | -1.46% | 488,277 |
| Jan 30, 2026 | 410.00 | 413.00 | 405.00 | 411.00 | 411.00 | -0.24% | 735,466 |
| Jan 29, 2026 | 408.00 | 412.00 | 404.00 | 412.00 | 412.00 | 0.98% | 645,392 |
| Jan 28, 2026 | 410.00 | 413.00 | 405.00 | 408.00 | 408.00 | -0.73% | 855,161 |
| Jan 27, 2026 | 414.00 | 414.00 | 408.00 | 411.00 | 411.00 | -0.48% | 476,840 |
| Jan 26, 2026 | 415.00 | 415.00 | 410.00 | 413.00 | 413.00 | 0.73% | 227,393 |
| Jan 23, 2026 | 406.00 | 410.00 | 404.00 | 410.00 | 410.00 | 1.23% | 274,360 |
| Jan 22, 2026 | 407.00 | 408.00 | 404.00 | 405.00 | 405.00 | -0.25% | 375,792 |
| Jan 21, 2026 | 413.00 | 413.00 | 404.00 | 406.00 | 406.00 | -1.69% | 447,473 |
| Jan 20, 2026 | 408.00 | 415.00 | 405.00 | 413.00 | 413.00 | 1.23% | 356,226 |
| Jan 19, 2026 | 413.00 | 414.00 | 405.00 | 408.00 | 408.00 | -1.45% | 803,363 |
| Jan 16, 2026 | 416.00 | 417.00 | 407.00 | 414.00 | 414.00 | -0.72% | 459,539 |
| Jan 15, 2026 | 414.00 | 418.00 | 413.00 | 417.00 | 417.00 | 0.72% | 448,940 |
| Jan 14, 2026 | 413.00 | 415.00 | 410.00 | 414.00 | 414.00 | 0.24% | 369,983 |
| Jan 13, 2026 | 415.00 | 416.00 | 410.00 | 413.00 | 413.00 | -0.48% | 249,662 |
| Jan 12, 2026 | 417.00 | 417.00 | 410.00 | 415.00 | 415.00 | -0.48% | 435,712 |
| Jan 9, 2026 | 414.00 | 422.00 | 407.00 | 417.00 | 417.00 | 0.97% | 388,127 |
| Jan 8, 2026 | 415.00 | 416.00 | 410.00 | 413.00 | 413.00 | -0.24% | 487,608 |
| Jan 7, 2026 | 421.00 | 426.00 | 410.00 | 414.00 | 414.00 | -2.13% | 824,243 |
| Jan 6, 2026 | 424.00 | 425.00 | 417.00 | 423.00 | 423.00 | -0.24% | 625,155 |
| Jan 5, 2026 | 429.00 | 429.00 | 418.00 | 424.00 | 424.00 | -1.17% | 437,699 |
| Jan 2, 2026 | 426.00 | 432.00 | 426.00 | 429.00 | 429.00 | 0.70% | 174,262 |
| Dec 30, 2025 | 423.00 | 428.00 | 420.00 | 426.00 | 426.00 | 0.71% | 249,557 |
| Dec 29, 2025 | 425.00 | 427.00 | 422.00 | 423.00 | 423.00 | -0.24% | 232,414 |
| Dec 26, 2025 | 421.00 | 426.00 | 419.00 | 424.00 | 424.00 | 0.95% | 502,868 |
| Dec 24, 2025 | 420.00 | 420.00 | 414.00 | 420.00 | 420.00 | - | 632,656 |
| Dec 23, 2025 | 423.00 | 424.00 | 417.00 | 420.00 | 420.00 | -0.47% | 329,141 |
| Dec 22, 2025 | 431.00 | 433.00 | 418.00 | 422.00 | 422.00 | -1.40% | 758,317 |
| Dec 19, 2025 | 426.00 | 432.00 | 423.00 | 428.00 | 428.00 | 0.47% | 84,228 |
| Dec 18, 2025 | 428.00 | 428.00 | 422.00 | 426.00 | 426.00 | -0.23% | 109,834 |
| Dec 17, 2025 | 427.00 | 431.00 | 423.00 | 427.00 | 427.00 | -0.23% | 203,784 |
| Dec 16, 2025 | 428.00 | 430.00 | 424.00 | 428.00 | 428.00 | - | 176,969 |
| Dec 15, 2025 | 433.00 | 433.00 | 428.00 | 428.00 | 428.00 | -1.15% | 193,989 |
| Dec 12, 2025 | 432.00 | 435.00 | 430.00 | 433.00 | 433.00 | 0.23% | 93,253 |
| Dec 11, 2025 | 432.00 | 434.00 | 427.00 | 432.00 | 432.00 | - | 183,498 |
| Dec 10, 2025 | 434.00 | 435.00 | 427.00 | 432.00 | 432.00 | -0.23% | 136,468 |
| Dec 9, 2025 | 434.00 | 434.00 | 429.00 | 433.00 | 433.00 | -0.46% | 105,400 |
| Dec 8, 2025 | 439.00 | 443.00 | 431.00 | 435.00 | 435.00 | -0.91% | 150,742 |
| Dec 5, 2025 | 439.00 | 440.00 | 432.00 | 439.00 | 439.00 | 0.23% | 178,810 |
| Dec 4, 2025 | 440.00 | 441.00 | 434.00 | 438.00 | 438.00 | -0.45% | 130,706 |
| Dec 3, 2025 | 436.00 | 449.00 | 434.00 | 440.00 | 440.00 | 1.38% | 185,461 |
| Dec 2, 2025 | 438.00 | 438.00 | 430.00 | 434.00 | 434.00 | - | 273,708 |
| Dec 1, 2025 | 432.00 | 479.00 | 431.00 | 434.00 | 434.00 | 0.46% | 2,189,381 |
| Nov 28, 2025 | 431.00 | 432.00 | 427.00 | 432.00 | 432.00 | 0.47% | 187,120 |
| Nov 27, 2025 | 428.00 | 434.00 | 428.00 | 430.00 | 430.00 | -0.46% | 35,877 |
| Nov 26, 2025 | 430.00 | 433.00 | 427.00 | 432.00 | 432.00 | 1.41% | 108,837 |
| Nov 25, 2025 | 429.00 | 431.00 | 425.00 | 426.00 | 426.00 | -0.47% | 122,157 |
| Nov 24, 2025 | 431.00 | 434.00 | 425.00 | 428.00 | 428.00 | -0.47% | 131,257 |
| Nov 21, 2025 | 432.00 | 434.00 | 425.00 | 430.00 | 430.00 | -1.38% | 117,787 |
| Nov 20, 2025 | 430.00 | 438.00 | 428.00 | 436.00 | 436.00 | 2.11% | 83,591 |
| Nov 19, 2025 | 440.00 | 443.00 | 426.00 | 427.00 | 427.00 | -2.95% | 196,788 |
| Nov 18, 2025 | 445.00 | 446.00 | 434.00 | 440.00 | 440.00 | -0.90% | 170,457 |
| Nov 17, 2025 | 441.00 | 446.00 | 440.00 | 444.00 | 444.00 | 0.91% | 158,875 |
| Nov 14, 2025 | 437.00 | 451.00 | 430.00 | 440.00 | 440.00 | 0.46% | 531,771 |
| Nov 13, 2025 | 423.00 | 449.00 | 421.00 | 438.00 | 438.00 | 3.55% | 568,825 |
| Nov 12, 2025 | 417.00 | 425.00 | 414.00 | 423.00 | 423.00 | 2.17% | 177,609 |
| Nov 11, 2025 | 425.00 | 425.00 | 414.00 | 414.00 | 414.00 | -1.66% | 259,801 |
| Nov 10, 2025 | 413.00 | 424.00 | 413.00 | 421.00 | 421.00 | 1.69% | 169,810 |
| Nov 7, 2025 | 416.00 | 418.00 | 410.00 | 414.00 | 414.00 | -0.72% | 690,239 |
| Nov 6, 2025 | 419.00 | 423.00 | 410.00 | 417.00 | 417.00 | -0.48% | 488,313 |
| Nov 5, 2025 | 428.00 | 431.00 | 414.00 | 419.00 | 419.00 | -2.10% | 514,519 |
| Nov 4, 2025 | 426.00 | 429.00 | 421.00 | 428.00 | 428.00 | 0.47% | 240,922 |
| Nov 3, 2025 | 433.00 | 434.00 | 424.00 | 426.00 | 426.00 | -1.84% | 364,311 |
| Oct 31, 2025 | 433.00 | 437.00 | 429.00 | 434.00 | 434.00 | 0.23% | 350,758 |
| Oct 30, 2025 | 439.00 | 439.00 | 431.00 | 433.00 | 433.00 | -1.37% | 312,511 |
| Oct 29, 2025 | 441.00 | 443.00 | 436.00 | 439.00 | 439.00 | -0.23% | 353,088 |
| Oct 28, 2025 | 443.00 | 444.00 | 440.00 | 440.00 | 440.00 | -0.90% | 315,721 |
| Oct 27, 2025 | 442.00 | 447.00 | 440.00 | 444.00 | 444.00 | 0.45% | 445,573 |
| Oct 24, 2025 | 446.00 | 449.00 | 440.00 | 442.00 | 442.00 | -0.90% | 354,603 |
| Oct 23, 2025 | 447.00 | 451.00 | 443.00 | 446.00 | 446.00 | -0.22% | 234,604 |
| Oct 22, 2025 | 446.00 | 451.00 | 441.00 | 447.00 | 447.00 | 0.90% | 479,188 |
| Oct 21, 2025 | 455.00 | 455.00 | 442.00 | 443.00 | 443.00 | -1.12% | 425,457 |
| Oct 20, 2025 | 454.00 | 456.00 | 445.00 | 448.00 | 448.00 | -0.88% | 352,634 |
| Oct 17, 2025 | 447.00 | 454.00 | 445.00 | 452.00 | 452.00 | 1.12% | 465,452 |
| Oct 16, 2025 | 458.00 | 458.00 | 445.00 | 447.00 | 447.00 | -2.19% | 365,592 |
| Oct 15, 2025 | 448.00 | 457.00 | 445.00 | 457.00 | 457.00 | 3.63% | 587,231 |
| Oct 14, 2025 | 441.00 | 442.00 | 439.00 | 441.00 | 441.00 | - | 330,543 |
| Oct 13, 2025 | 440.00 | 444.00 | 436.00 | 441.00 | 441.00 | 0.23% | 196,701 |
| Oct 10, 2025 | 447.00 | 449.00 | 437.00 | 440.00 | 440.00 | -1.35% | 300,099 |