BH Co., Ltd. (KRX:090460)
South Korea
· Delayed Price · Currency is KRW 18,450
+80 (0.44%)
At close: Dec 5, 2025
BH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,320.00 | 18,860.00 | 18,190.00 | 18,450.00 | 18,450.00 | 0.44% | 320,746 |
| Dec 4, 2025 | 18,130.00 | 18,370.00 | 18,060.00 | 18,370.00 | 18,370.00 | 0.49% | 206,910 |
| Dec 3, 2025 | 17,710.00 | 18,400.00 | 17,600.00 | 18,280.00 | 18,280.00 | 3.34% | 402,205 |
| Dec 2, 2025 | 17,500.00 | 17,690.00 | 17,240.00 | 17,690.00 | 17,690.00 | 1.09% | 213,572 |
| Dec 1, 2025 | 18,000.00 | 18,130.00 | 17,420.00 | 17,500.00 | 17,500.00 | -2.51% | 293,187 |
| Nov 28, 2025 | 18,220.00 | 18,460.00 | 17,770.00 | 17,950.00 | 17,950.00 | -1.91% | 382,984 |
| Nov 27, 2025 | 16,780.00 | 18,390.00 | 16,610.00 | 18,300.00 | 18,300.00 | 9.45% | 1,833,175 |
| Nov 26, 2025 | 16,390.00 | 16,740.00 | 16,210.00 | 16,720.00 | 16,720.00 | 3.02% | 167,088 |
| Nov 25, 2025 | 16,000.00 | 16,460.00 | 16,000.00 | 16,230.00 | 16,230.00 | 2.08% | 151,408 |
| Nov 24, 2025 | 15,950.00 | 16,280.00 | 15,810.00 | 15,900.00 | 15,900.00 | 0.44% | 130,200 |
| Nov 21, 2025 | 16,200.00 | 16,300.00 | 15,680.00 | 15,830.00 | 15,830.00 | -4.70% | 279,668 |
| Nov 20, 2025 | 16,040.00 | 16,630.00 | 15,970.00 | 16,610.00 | 16,610.00 | 4.60% | 281,745 |
| Nov 19, 2025 | 15,730.00 | 16,220.00 | 15,270.00 | 15,880.00 | 15,880.00 | 0.95% | 290,381 |
| Nov 18, 2025 | 15,840.00 | 16,130.00 | 15,660.00 | 15,730.00 | 15,730.00 | -3.14% | 250,229 |
| Nov 17, 2025 | 16,060.00 | 16,270.00 | 15,850.00 | 16,240.00 | 16,240.00 | 1.44% | 352,390 |
| Nov 14, 2025 | 16,760.00 | 16,760.00 | 15,950.00 | 16,010.00 | 16,010.00 | -5.43% | 483,407 |
| Nov 13, 2025 | 17,000.00 | 17,100.00 | 16,610.00 | 16,930.00 | 16,930.00 | 0.30% | 184,169 |
| Nov 12, 2025 | 17,000.00 | 17,000.00 | 16,690.00 | 16,880.00 | 16,880.00 | 0.18% | 272,634 |
| Nov 11, 2025 | 16,970.00 | 17,560.00 | 16,640.00 | 16,850.00 | 16,850.00 | -0.65% | 322,950 |
| Nov 10, 2025 | 16,820.00 | 16,990.00 | 16,530.00 | 16,960.00 | 16,960.00 | 0.83% | 207,021 |
| Nov 7, 2025 | 16,990.00 | 17,120.00 | 16,530.00 | 16,820.00 | 16,820.00 | -1.69% | 292,842 |
| Nov 6, 2025 | 17,100.00 | 17,370.00 | 16,950.00 | 17,110.00 | 17,110.00 | 2.15% | 419,563 |
| Nov 5, 2025 | 17,500.00 | 17,560.00 | 16,240.00 | 16,750.00 | 16,750.00 | -5.74% | 588,238 |
| Nov 4, 2025 | 17,800.00 | 18,070.00 | 17,320.00 | 17,770.00 | 17,770.00 | -0.34% | 779,685 |
| Nov 3, 2025 | 18,370.00 | 18,450.00 | 17,650.00 | 17,830.00 | 17,830.00 | -2.94% | 666,395 |
| Oct 31, 2025 | 17,970.00 | 18,700.00 | 17,970.00 | 18,370.00 | 18,370.00 | 3.14% | 866,780 |
| Oct 30, 2025 | 18,130.00 | 18,130.00 | 17,650.00 | 17,810.00 | 17,810.00 | -1.77% | 555,455 |
| Oct 29, 2025 | 18,280.00 | 18,410.00 | 17,750.00 | 18,130.00 | 18,130.00 | 0.06% | 555,773 |
| Oct 28, 2025 | 17,610.00 | 18,650.00 | 17,360.00 | 18,120.00 | 18,120.00 | 2.95% | 1,002,050 |
| Oct 27, 2025 | 17,130.00 | 17,790.00 | 16,800.00 | 17,600.00 | 17,600.00 | 2.80% | 839,193 |
| Oct 24, 2025 | 17,050.00 | 17,250.00 | 16,800.00 | 17,120.00 | 17,120.00 | 0.47% | 441,363 |
| Oct 23, 2025 | 16,420.00 | 17,220.00 | 16,410.00 | 17,040.00 | 17,040.00 | 1.85% | 349,792 |
| Oct 22, 2025 | 16,750.00 | 16,770.00 | 16,160.00 | 16,730.00 | 16,730.00 | -0.06% | 575,178 |
| Oct 21, 2025 | 17,600.00 | 17,990.00 | 16,670.00 | 16,740.00 | 16,740.00 | -1.41% | 1,504,524 |
| Oct 20, 2025 | 17,140.00 | 17,680.00 | 16,720.00 | 16,980.00 | 16,980.00 | -0.82% | 986,418 |
| Oct 17, 2025 | 17,240.00 | 17,460.00 | 16,950.00 | 17,120.00 | 17,120.00 | -0.52% | 643,783 |
| Oct 16, 2025 | 16,880.00 | 17,390.00 | 16,750.00 | 17,210.00 | 17,210.00 | 2.02% | 448,644 |
| Oct 15, 2025 | 16,810.00 | 17,100.00 | 16,590.00 | 16,870.00 | 16,870.00 | 0.90% | 566,564 |
| Oct 14, 2025 | 16,980.00 | 17,610.00 | 16,530.00 | 16,720.00 | 16,720.00 | -0.83% | 574,845 |
| Oct 13, 2025 | 17,110.00 | 17,150.00 | 16,760.00 | 16,860.00 | 16,860.00 | -3.71% | 505,182 |
| Oct 10, 2025 | 17,270.00 | 17,560.00 | 17,110.00 | 17,510.00 | 17,510.00 | 1.80% | 456,813 |
| Oct 2, 2025 | 17,450.00 | 17,870.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.69% | 399,432 |
| Oct 1, 2025 | 17,170.00 | 17,500.00 | 17,020.00 | 17,320.00 | 17,320.00 | 0.58% | 338,970 |
| Sep 30, 2025 | 17,470.00 | 17,560.00 | 17,030.00 | 17,220.00 | 17,220.00 | -1.43% | 342,198 |
| Sep 29, 2025 | 17,600.00 | 17,630.00 | 17,300.00 | 17,470.00 | 17,470.00 | -0.51% | 247,556 |
| Sep 26, 2025 | 18,640.00 | 18,660.00 | 17,540.00 | 17,560.00 | 17,560.00 | -5.74% | 664,582 |
| Sep 25, 2025 | 18,630.00 | 19,120.00 | 18,470.00 | 18,630.00 | 18,630.00 | -0.53% | 393,959 |
| Sep 24, 2025 | 19,030.00 | 19,030.00 | 18,310.00 | 18,730.00 | 18,730.00 | -2.45% | 598,887 |
| Sep 23, 2025 | 19,560.00 | 19,570.00 | 19,070.00 | 19,200.00 | 19,200.00 | 0.21% | 1,455,420 |
| Sep 22, 2025 | 18,110.00 | 19,790.00 | 18,100.00 | 19,160.00 | 19,160.00 | 7.46% | 3,717,264 |
| Sep 19, 2025 | 17,670.00 | 17,840.00 | 17,450.00 | 17,830.00 | 17,830.00 | 0.96% | 369,928 |
| Sep 18, 2025 | 17,850.00 | 17,850.00 | 17,500.00 | 17,660.00 | 17,660.00 | -0.17% | 431,661 |
| Sep 17, 2025 | 17,920.00 | 17,920.00 | 17,500.00 | 17,690.00 | 17,690.00 | -1.06% | 368,791 |
| Sep 16, 2025 | 18,150.00 | 18,590.00 | 17,760.00 | 17,880.00 | 17,880.00 | -1.22% | 2,251,547 |
| Sep 15, 2025 | 17,940.00 | 18,390.00 | 17,730.00 | 18,100.00 | 18,100.00 | 1.63% | 729,526 |
| Sep 12, 2025 | 17,740.00 | 17,900.00 | 17,470.00 | 17,810.00 | 17,810.00 | 0.51% | 626,356 |
| Sep 11, 2025 | 18,800.00 | 18,880.00 | 17,420.00 | 17,720.00 | 17,720.00 | -5.89% | 1,476,778 |
| Sep 10, 2025 | 18,370.00 | 19,020.00 | 17,940.00 | 18,830.00 | 18,830.00 | 1.24% | 891,076 |
| Sep 9, 2025 | 18,700.00 | 18,890.00 | 18,350.00 | 18,600.00 | 18,600.00 | -0.05% | 412,302 |
| Sep 8, 2025 | 19,000.00 | 19,170.00 | 18,290.00 | 18,610.00 | 18,610.00 | -1.59% | 561,765 |
| Sep 5, 2025 | 19,210.00 | 19,330.00 | 18,740.00 | 18,910.00 | 18,910.00 | -1.15% | 502,302 |
| Sep 4, 2025 | 19,080.00 | 19,380.00 | 18,850.00 | 19,130.00 | 19,130.00 | 1.16% | 985,708 |
| Sep 3, 2025 | 18,630.00 | 19,090.00 | 18,400.00 | 18,910.00 | 18,910.00 | 2.16% | 739,239 |
| Sep 2, 2025 | 18,230.00 | 18,590.00 | 18,020.00 | 18,510.00 | 18,510.00 | 1.48% | 420,072 |
| Sep 1, 2025 | 18,320.00 | 18,910.00 | 18,090.00 | 18,240.00 | 18,240.00 | -1.30% | 519,890 |
| Aug 29, 2025 | 18,660.00 | 18,800.00 | 18,360.00 | 18,480.00 | 18,480.00 | -0.70% | 603,435 |
| Aug 28, 2025 | 18,080.00 | 19,250.00 | 18,010.00 | 18,610.00 | 18,610.00 | 1.97% | 1,749,779 |
| Aug 27, 2025 | 17,130.00 | 18,790.00 | 16,900.00 | 18,250.00 | 18,250.00 | 7.42% | 3,631,525 |
| Aug 26, 2025 | 17,200.00 | 17,290.00 | 16,940.00 | 16,990.00 | 16,990.00 | -0.88% | 411,005 |
| Aug 25, 2025 | 16,780.00 | 17,670.00 | 16,580.00 | 17,140.00 | 17,140.00 | 4.77% | 1,615,530 |
| Aug 22, 2025 | 16,660.00 | 16,670.00 | 16,230.00 | 16,360.00 | 16,360.00 | -1.80% | 500,488 |
| Aug 21, 2025 | 16,460.00 | 16,830.00 | 16,190.00 | 16,660.00 | 16,660.00 | 1.22% | 701,860 |
| Aug 20, 2025 | 16,390.00 | 16,680.00 | 16,090.00 | 16,460.00 | 16,460.00 | -0.60% | 588,585 |
| Aug 19, 2025 | 16,930.00 | 16,970.00 | 16,510.00 | 16,560.00 | 16,560.00 | -2.19% | 516,671 |
| Aug 18, 2025 | 17,140.00 | 17,300.00 | 16,880.00 | 16,930.00 | 16,930.00 | -2.25% | 551,788 |
| Aug 14, 2025 | 17,640.00 | 17,640.00 | 16,810.00 | 17,320.00 | 17,320.00 | -3.94% | 1,670,933 |
| Aug 13, 2025 | 15,790.00 | 18,850.00 | 15,660.00 | 18,030.00 | 18,030.00 | 15.80% | 7,990,189 |
| Aug 12, 2025 | 15,660.00 | 16,100.00 | 15,540.00 | 15,570.00 | 15,570.00 | -1.21% | 552,570 |
| Aug 11, 2025 | 15,700.00 | 16,000.00 | 15,580.00 | 15,760.00 | 15,760.00 | 2.94% | 743,614 |
| Aug 8, 2025 | 15,240.00 | 15,520.00 | 15,120.00 | 15,310.00 | 15,310.00 | 0.46% | 299,950 |
| Aug 7, 2025 | 15,470.00 | 15,470.00 | 15,090.00 | 15,240.00 | 15,240.00 | 1.80% | 504,130 |
| Aug 6, 2025 | 14,930.00 | 15,170.00 | 14,850.00 | 14,970.00 | 14,970.00 | -0.40% | 235,072 |
| Aug 5, 2025 | 15,180.00 | 15,270.00 | 14,720.00 | 15,030.00 | 15,030.00 | 1.21% | 540,324 |
| Aug 4, 2025 | 14,050.00 | 14,940.00 | 13,900.00 | 14,850.00 | 14,850.00 | 4.58% | 609,928 |
| Aug 1, 2025 | 14,790.00 | 14,830.00 | 14,000.00 | 14,200.00 | 14,200.00 | -3.40% | 548,818 |
| Jul 31, 2025 | 14,590.00 | 14,910.00 | 14,310.00 | 14,700.00 | 14,700.00 | 1.31% | 435,673 |
| Jul 30, 2025 | 14,450.00 | 14,810.00 | 14,430.00 | 14,510.00 | 14,510.00 | 0.69% | 304,094 |
| Jul 29, 2025 | 14,830.00 | 14,880.00 | 14,310.00 | 14,410.00 | 14,410.00 | -3.29% | 588,197 |
| Jul 28, 2025 | 14,860.00 | 15,130.00 | 14,630.00 | 14,900.00 | 14,900.00 | 0.27% | 476,904 |
| Jul 25, 2025 | 15,110.00 | 15,430.00 | 14,810.00 | 14,860.00 | 14,860.00 | -3.32% | 649,361 |
| Jul 24, 2025 | 16,060.00 | 16,130.00 | 15,100.00 | 15,370.00 | 15,370.00 | -4.83% | 1,396,029 |
| Jul 23, 2025 | 16,010.00 | 16,240.00 | 15,350.00 | 16,150.00 | 16,150.00 | -2.71% | 1,734,671 |
| Jul 22, 2025 | 14,790.00 | 17,300.00 | 14,610.00 | 16,600.00 | 16,600.00 | 19.34% | 14,588,490 |
| Jul 21, 2025 | 13,700.00 | 14,130.00 | 13,540.00 | 13,910.00 | 13,910.00 | 2.35% | 491,030 |
| Jul 18, 2025 | 13,610.00 | 13,820.00 | 13,440.00 | 13,590.00 | 13,590.00 | 0.59% | 454,339 |
| Jul 17, 2025 | 13,830.00 | 13,830.00 | 13,350.00 | 13,510.00 | 13,510.00 | -0.07% | 317,511 |
| Jul 16, 2025 | 13,600.00 | 13,930.00 | 13,260.00 | 13,520.00 | 13,520.00 | -0.15% | 475,606 |
| Jul 15, 2025 | 12,740.00 | 13,620.00 | 12,640.00 | 13,540.00 | 13,540.00 | 6.61% | 761,869 |
| Jul 14, 2025 | 12,910.00 | 12,910.00 | 12,680.00 | 12,700.00 | 12,700.00 | -1.47% | 97,638 |
| Jul 11, 2025 | 12,890.00 | 13,000.00 | 12,760.00 | 12,890.00 | 12,890.00 | -0.23% | 103,813 |