BOHAE BREWERY Co., Ltd. (KRX:000890)
South Korea
· Delayed Price · Currency is KRW 439.00
+1.00 (0.23%)
At close: Dec 5, 2025
BOHAE BREWERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 439.00 | 440.00 | 432.00 | 439.00 | 439.00 | 0.23% | 178,664 |
| 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 | - | 273,677 |
| Dec 1, 2025 | 432.00 | 479.00 | 431.00 | 434.00 | 434.00 | 0.46% | 2,168,710 |
| 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% | 34,546 |
| Nov 26, 2025 | 430.00 | 433.00 | 427.00 | 432.00 | 432.00 | 1.41% | 106,016 |
| 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% | 131,216 |
| Nov 21, 2025 | 432.00 | 434.00 | 425.00 | 430.00 | 430.00 | -1.38% | 116,249 |
| Nov 20, 2025 | 430.00 | 438.00 | 428.00 | 436.00 | 436.00 | 2.11% | 83,485 |
| 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 |
| Oct 2, 2025 | 445.00 | 453.00 | 444.00 | 446.00 | 446.00 | 0.22% | 135,044 |
| Oct 1, 2025 | 445.00 | 447.00 | 443.00 | 445.00 | 445.00 | 0.45% | 139,734 |
| Sep 30, 2025 | 450.00 | 454.00 | 438.00 | 443.00 | 443.00 | -1.12% | 282,699 |
| Sep 29, 2025 | 438.00 | 455.00 | 438.00 | 448.00 | 448.00 | 2.05% | 387,009 |
| Sep 26, 2025 | 446.00 | 446.00 | 436.00 | 439.00 | 439.00 | -1.57% | 261,901 |
| Sep 25, 2025 | 446.00 | 449.00 | 444.00 | 446.00 | 446.00 | - | 111,276 |
| Sep 24, 2025 | 443.00 | 446.00 | 441.00 | 446.00 | 446.00 | 0.68% | 174,285 |
| Sep 23, 2025 | 449.00 | 449.00 | 440.00 | 443.00 | 443.00 | -1.56% | 447,156 |
| Sep 22, 2025 | 452.00 | 452.00 | 447.00 | 450.00 | 450.00 | 0.45% | 164,553 |
| Sep 19, 2025 | 451.00 | 452.00 | 446.00 | 448.00 | 448.00 | -0.67% | 305,630 |
| Sep 18, 2025 | 454.00 | 454.00 | 449.00 | 451.00 | 451.00 | 0.22% | 277,347 |
| Sep 17, 2025 | 457.00 | 458.00 | 450.00 | 450.00 | 450.00 | -1.32% | 679,419 |
| Sep 16, 2025 | 457.00 | 461.00 | 455.00 | 456.00 | 456.00 | -0.65% | 202,225 |
| Sep 15, 2025 | 461.00 | 464.00 | 456.00 | 459.00 | 459.00 | -0.43% | 122,916 |
| Sep 12, 2025 | 463.00 | 466.00 | 459.00 | 461.00 | 461.00 | -0.22% | 470,243 |
| Sep 11, 2025 | 460.00 | 464.00 | 459.00 | 462.00 | 462.00 | 0.43% | 358,166 |
| Sep 10, 2025 | 461.00 | 465.00 | 460.00 | 460.00 | 460.00 | -0.22% | 336,895 |
| Sep 9, 2025 | 459.00 | 464.00 | 452.00 | 461.00 | 461.00 | 0.44% | 343,153 |
| Sep 8, 2025 | 463.00 | 463.00 | 453.00 | 459.00 | 459.00 | 0.66% | 332,373 |
| Sep 5, 2025 | 450.00 | 489.00 | 450.00 | 456.00 | 456.00 | 1.33% | 1,491,055 |
| Sep 4, 2025 | 450.00 | 453.00 | 445.00 | 450.00 | 450.00 | -0.66% | 179,924 |
| Sep 3, 2025 | 450.00 | 454.00 | 448.00 | 453.00 | 453.00 | - | 125,282 |
| Sep 2, 2025 | 447.00 | 454.00 | 446.00 | 453.00 | 453.00 | 1.34% | 190,343 |
| Sep 1, 2025 | 449.00 | 450.00 | 445.00 | 447.00 | 447.00 | -1.32% | 199,741 |
| Aug 29, 2025 | 450.00 | 455.00 | 449.00 | 453.00 | 453.00 | 0.67% | 156,590 |
| Aug 28, 2025 | 449.00 | 458.00 | 448.00 | 450.00 | 450.00 | - | 241,709 |
| Aug 27, 2025 | 452.00 | 454.00 | 445.00 | 450.00 | 450.00 | -0.44% | 150,200 |
| Aug 26, 2025 | 456.00 | 456.00 | 449.00 | 452.00 | 452.00 | -0.44% | 175,195 |
| Aug 25, 2025 | 461.00 | 465.00 | 454.00 | 454.00 | 454.00 | -1.52% | 209,733 |
| Aug 22, 2025 | 458.00 | 463.00 | 457.00 | 461.00 | 461.00 | 0.66% | 146,280 |
| Aug 21, 2025 | 455.00 | 463.00 | 455.00 | 458.00 | 458.00 | 0.88% | 342,494 |
| Aug 20, 2025 | 456.00 | 459.00 | 448.00 | 454.00 | 454.00 | -0.22% | 303,238 |
| Aug 19, 2025 | 454.00 | 458.00 | 449.00 | 455.00 | 455.00 | - | 282,144 |
| Aug 18, 2025 | 450.00 | 455.00 | 445.00 | 455.00 | 455.00 | 1.11% | 506,724 |
| Aug 14, 2025 | 452.00 | 452.00 | 444.00 | 450.00 | 450.00 | 0.67% | 388,299 |
| Aug 13, 2025 | 454.00 | 454.00 | 442.00 | 447.00 | 447.00 | -1.32% | 693,606 |
| Aug 12, 2025 | 456.00 | 465.00 | 450.00 | 453.00 | 453.00 | 0.44% | 1,007,059 |
| Aug 11, 2025 | 463.00 | 463.00 | 449.00 | 451.00 | 451.00 | -2.17% | 591,385 |
| Aug 8, 2025 | 462.00 | 466.00 | 458.00 | 461.00 | 461.00 | -0.43% | 256,251 |
| Aug 7, 2025 | 466.00 | 466.00 | 460.00 | 463.00 | 463.00 | 0.43% | 146,061 |
| Aug 6, 2025 | 463.00 | 464.00 | 458.00 | 461.00 | 461.00 | 0.66% | 157,750 |
| Aug 5, 2025 | 458.00 | 465.00 | 456.00 | 458.00 | 458.00 | - | 141,879 |
| Aug 4, 2025 | 457.00 | 460.00 | 452.00 | 458.00 | 458.00 | 0.44% | 163,158 |
| Aug 1, 2025 | 468.00 | 469.00 | 454.00 | 456.00 | 456.00 | -2.56% | 234,334 |
| Jul 31, 2025 | 462.00 | 468.00 | 460.00 | 468.00 | 468.00 | 1.52% | 195,854 |
| Jul 30, 2025 | 463.00 | 463.00 | 457.00 | 461.00 | 461.00 | 0.44% | 96,065 |
| Jul 29, 2025 | 460.00 | 463.00 | 455.00 | 459.00 | 459.00 | -0.43% | 98,222 |
| Jul 28, 2025 | 462.00 | 467.00 | 451.00 | 461.00 | 461.00 | - | 491,379 |
| Jul 25, 2025 | 463.00 | 466.00 | 460.00 | 461.00 | 461.00 | -0.22% | 279,092 |
| Jul 24, 2025 | 470.00 | 471.00 | 460.00 | 462.00 | 462.00 | -1.70% | 666,118 |
| Jul 23, 2025 | 474.00 | 475.00 | 469.00 | 470.00 | 470.00 | -0.63% | 326,283 |
| Jul 22, 2025 | 476.00 | 480.00 | 470.00 | 473.00 | 473.00 | -0.63% | 338,143 |
| Jul 21, 2025 | 477.00 | 483.00 | 474.00 | 476.00 | 476.00 | - | 402,460 |
| Jul 18, 2025 | 482.00 | 482.00 | 470.00 | 476.00 | 476.00 | -0.63% | 573,758 |
| Jul 17, 2025 | 482.00 | 483.00 | 476.00 | 479.00 | 479.00 | -0.42% | 474,113 |
| Jul 16, 2025 | 492.00 | 493.00 | 477.00 | 481.00 | 481.00 | -2.24% | 692,923 |
| Jul 15, 2025 | 499.00 | 504.00 | 486.00 | 492.00 | 492.00 | -1.40% | 589,947 |
| Jul 14, 2025 | 494.00 | 501.00 | 492.00 | 499.00 | 499.00 | 1.01% | 464,844 |
| Jul 11, 2025 | 487.00 | 496.00 | 487.00 | 494.00 | 494.00 | 1.44% | 434,095 |