BH Co., Ltd. (KRX:090460)
South Korea
· Delayed Price · Currency is KRW 35,400
-650 (-1.80%)
At close: Apr 28, 2026
BH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36,950.00 | 37,000.00 | 35,150.00 | 35,400.00 | 35,400.00 | -1.80% | 470,968 |
| Apr 27, 2026 | 34,800.00 | 36,500.00 | 33,300.00 | 36,050.00 | 36,050.00 | 6.03% | 857,496 |
| Apr 24, 2026 | 33,400.00 | 34,700.00 | 33,100.00 | 34,000.00 | 34,000.00 | 1.34% | 462,569 |
| Apr 23, 2026 | 35,950.00 | 36,050.00 | 32,650.00 | 33,550.00 | 33,550.00 | -5.63% | 883,257 |
| Apr 22, 2026 | 33,850.00 | 36,350.00 | 33,350.00 | 35,550.00 | 35,550.00 | 5.02% | 1,302,945 |
| Apr 21, 2026 | 33,150.00 | 34,300.00 | 32,750.00 | 33,850.00 | 33,850.00 | 2.42% | 1,020,660 |
| Apr 20, 2026 | 32,400.00 | 34,500.00 | 31,550.00 | 33,050.00 | 33,050.00 | 5.25% | 1,641,054 |
| Apr 17, 2026 | 28,250.00 | 32,150.00 | 27,250.00 | 31,400.00 | 31,400.00 | 7.53% | 2,625,597 |
| Apr 16, 2026 | 25,050.00 | 29,650.00 | 24,950.00 | 29,200.00 | 29,200.00 | 21.92% | 4,018,168 |
| Apr 15, 2026 | 23,850.00 | 24,350.00 | 22,950.00 | 23,950.00 | 23,950.00 | 2.13% | 643,965 |
| Apr 14, 2026 | 23,700.00 | 23,850.00 | 23,000.00 | 23,450.00 | 23,450.00 | 4.22% | 464,300 |
| Apr 13, 2026 | 23,000.00 | 23,300.00 | 22,100.00 | 22,500.00 | 22,500.00 | -3.64% | 366,321 |
| Apr 10, 2026 | 22,100.00 | 23,800.00 | 22,000.00 | 23,350.00 | 23,350.00 | 7.36% | 676,858 |
| Apr 9, 2026 | 22,300.00 | 23,300.00 | 21,400.00 | 21,750.00 | 21,750.00 | -2.90% | 504,752 |
| Apr 8, 2026 | 21,850.00 | 22,700.00 | 21,700.00 | 22,400.00 | 22,400.00 | 7.95% | 397,791 |
| Apr 7, 2026 | 22,400.00 | 22,850.00 | 19,950.00 | 20,750.00 | 20,750.00 | -6.53% | 841,357 |
| Apr 6, 2026 | 22,950.00 | 22,950.00 | 21,900.00 | 22,200.00 | 22,200.00 | -3.27% | 314,755 |
| Apr 3, 2026 | 21,800.00 | 24,200.00 | 21,800.00 | 22,950.00 | 22,950.00 | 8.00% | 765,517 |
| Apr 2, 2026 | 22,700.00 | 23,100.00 | 20,850.00 | 21,250.00 | 21,250.00 | -3.41% | 560,134 |
| Apr 1, 2026 | 21,050.00 | 22,500.00 | 20,850.00 | 22,000.00 | 22,000.00 | 9.73% | 489,210 |
| Mar 31, 2026 | 20,650.00 | 21,600.00 | 20,000.00 | 20,050.00 | 20,050.00 | -4.30% | 454,069 |
| Mar 30, 2026 | 20,700.00 | 21,200.00 | 20,300.00 | 20,950.00 | 20,950.00 | -3.46% | 276,557 |
| Mar 27, 2026 | 21,200.00 | 22,100.00 | 21,150.00 | 21,700.00 | 21,700.00 | -0.46% | 353,526 |
| Mar 26, 2026 | 22,600.00 | 23,450.00 | 21,400.00 | 21,800.00 | 21,800.00 | -4.60% | 586,216 |
| Mar 25, 2026 | 22,850.00 | 24,400.00 | 22,400.00 | 22,850.00 | 22,850.00 | - | 628,205 |
| Mar 24, 2026 | 23,800.00 | 23,850.00 | 21,500.00 | 22,850.00 | 22,850.00 | -0.65% | 1,039,786 |
| Mar 23, 2026 | 21,900.00 | 24,800.00 | 21,700.00 | 23,000.00 | 23,000.00 | 3.84% | 1,740,025 |
| Mar 20, 2026 | 19,900.00 | 22,200.00 | 19,710.00 | 22,150.00 | 22,150.00 | 11.42% | 1,237,345 |
| Mar 19, 2026 | 18,990.00 | 20,350.00 | 18,820.00 | 19,880.00 | 19,880.00 | 1.95% | 475,772 |
| Mar 18, 2026 | 18,900.00 | 19,750.00 | 18,800.00 | 19,500.00 | 19,500.00 | 5.52% | 404,616 |
| Mar 17, 2026 | 19,300.00 | 19,300.00 | 18,450.00 | 18,480.00 | 18,480.00 | -0.81% | 248,522 |
| Mar 16, 2026 | 18,390.00 | 19,140.00 | 18,200.00 | 18,630.00 | 18,630.00 | 0.87% | 567,124 |
| Mar 13, 2026 | 16,900.00 | 18,940.00 | 16,740.00 | 18,470.00 | 18,470.00 | 5.06% | 667,736 |
| Mar 12, 2026 | 17,710.00 | 18,160.00 | 17,300.00 | 17,580.00 | 17,580.00 | -0.17% | 284,644 |
| Mar 11, 2026 | 17,100.00 | 17,860.00 | 17,100.00 | 17,610.00 | 17,610.00 | 5.13% | 330,494 |
| Mar 10, 2026 | 16,670.00 | 17,200.00 | 16,500.00 | 16,750.00 | 16,750.00 | 6.35% | 230,931 |
| Mar 9, 2026 | 16,180.00 | 16,240.00 | 15,410.00 | 15,750.00 | 15,750.00 | -6.53% | 295,596 |
| Mar 6, 2026 | 16,150.00 | 16,920.00 | 15,820.00 | 16,850.00 | 16,850.00 | 2.74% | 247,123 |
| Mar 5, 2026 | 16,100.00 | 16,690.00 | 16,100.00 | 16,400.00 | 16,400.00 | 8.39% | 510,768 |
| Mar 4, 2026 | 17,320.00 | 17,320.00 | 15,060.00 | 15,130.00 | 15,130.00 | -14.95% | 511,360 |
| Mar 3, 2026 | 18,850.00 | 19,180.00 | 17,790.00 | 17,790.00 | 17,790.00 | -8.01% | 293,229 |
| Feb 27, 2026 | 19,970.00 | 19,970.00 | 19,300.00 | 19,340.00 | 19,340.00 | -4.02% | 306,055 |
| Feb 26, 2026 | 20,550.00 | 21,150.00 | 20,000.00 | 20,150.00 | 20,150.00 | 0.25% | 333,143 |
| Feb 25, 2026 | 20,550.00 | 20,550.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.50% | 235,009 |
| Feb 24, 2026 | 20,000.00 | 20,250.00 | 19,630.00 | 20,200.00 | 20,200.00 | 0.50% | 250,299 |
| Feb 23, 2026 | 20,250.00 | 20,450.00 | 19,780.00 | 20,100.00 | 20,100.00 | - | 229,076 |
| Feb 20, 2026 | 20,450.00 | 20,750.00 | 19,960.00 | 20,100.00 | 20,100.00 | -1.23% | 235,182 |
| Feb 19, 2026 | 21,150.00 | 21,350.00 | 20,300.00 | 20,350.00 | 20,350.00 | -2.40% | 366,808 |
| Feb 13, 2026 | 21,050.00 | 21,450.00 | 20,650.00 | 20,850.00 | 20,850.00 | -4.79% | 500,895 |
| Feb 12, 2026 | 21,400.00 | 22,200.00 | 21,300.00 | 21,900.00 | 21,900.00 | 1.15% | 600,177 |
| Feb 11, 2026 | 20,650.00 | 22,650.00 | 20,600.00 | 21,650.00 | 21,650.00 | 8.52% | 1,999,165 |
| Feb 10, 2026 | 19,720.00 | 21,100.00 | 19,720.00 | 19,950.00 | 19,950.00 | 0.30% | 1,240,804 |
| Feb 9, 2026 | 17,370.00 | 20,200.00 | 17,280.00 | 19,890.00 | 19,890.00 | 17.00% | 1,752,865 |
| Feb 6, 2026 | 17,300.00 | 17,350.00 | 16,630.00 | 17,000.00 | 17,000.00 | -4.28% | 221,081 |
| Feb 5, 2026 | 18,150.00 | 18,150.00 | 17,600.00 | 17,760.00 | 17,760.00 | -3.11% | 231,088 |
| Feb 4, 2026 | 18,250.00 | 18,470.00 | 18,020.00 | 18,330.00 | 18,330.00 | -0.22% | 242,180 |
| Feb 3, 2026 | 18,140.00 | 18,420.00 | 17,960.00 | 18,370.00 | 18,370.00 | 4.38% | 251,761 |
| Feb 2, 2026 | 18,060.00 | 18,180.00 | 17,350.00 | 17,600.00 | 17,600.00 | -3.56% | 237,016 |
| Jan 30, 2026 | 18,550.00 | 19,250.00 | 18,080.00 | 18,250.00 | 18,250.00 | -0.65% | 645,790 |
| Jan 29, 2026 | 18,030.00 | 18,640.00 | 17,570.00 | 18,370.00 | 18,370.00 | 2.97% | 593,618 |
| Jan 28, 2026 | 17,040.00 | 17,980.00 | 17,000.00 | 17,840.00 | 17,840.00 | 6.06% | 510,844 |
| Jan 27, 2026 | 16,870.00 | 17,220.00 | 16,720.00 | 16,820.00 | 16,820.00 | 0.06% | 222,444 |
| Jan 26, 2026 | 16,400.00 | 16,810.00 | 16,370.00 | 16,810.00 | 16,810.00 | 2.25% | 216,932 |
| Jan 23, 2026 | 16,550.00 | 16,550.00 | 16,220.00 | 16,440.00 | 16,440.00 | -0.54% | 222,962 |
| Jan 22, 2026 | 16,140.00 | 16,540.00 | 16,140.00 | 16,530.00 | 16,530.00 | 3.38% | 249,578 |
| Jan 21, 2026 | 16,120.00 | 16,240.00 | 15,740.00 | 15,990.00 | 15,990.00 | -2.26% | 288,582 |
| Jan 20, 2026 | 16,450.00 | 16,470.00 | 16,040.00 | 16,360.00 | 16,360.00 | -0.12% | 161,542 |
| Jan 19, 2026 | 16,340.00 | 16,420.00 | 16,000.00 | 16,380.00 | 16,380.00 | 0.12% | 153,153 |
| Jan 16, 2026 | 16,660.00 | 16,970.00 | 16,330.00 | 16,360.00 | 16,360.00 | -1.33% | 306,820 |
| Jan 15, 2026 | 16,430.00 | 16,600.00 | 16,200.00 | 16,580.00 | 16,580.00 | 0.55% | 210,404 |
| Jan 14, 2026 | 16,890.00 | 16,950.00 | 16,100.00 | 16,490.00 | 16,490.00 | -2.31% | 354,774 |
| Jan 13, 2026 | 17,110.00 | 17,270.00 | 16,370.00 | 16,880.00 | 16,880.00 | -1.29% | 493,555 |
| Jan 12, 2026 | 16,620.00 | 17,150.00 | 16,320.00 | 17,100.00 | 17,100.00 | 3.89% | 366,284 |
| Jan 9, 2026 | 16,140.00 | 17,150.00 | 16,140.00 | 16,460.00 | 16,460.00 | 2.05% | 553,436 |
| Jan 8, 2026 | 16,090.00 | 16,180.00 | 15,820.00 | 16,130.00 | 16,130.00 | 1.26% | 174,326 |
| Jan 7, 2026 | 16,220.00 | 16,250.00 | 15,770.00 | 15,930.00 | 15,930.00 | -1.48% | 233,731 |
| Jan 6, 2026 | 16,400.00 | 16,430.00 | 16,010.00 | 16,170.00 | 16,170.00 | -0.80% | 161,585 |
| Jan 5, 2026 | 16,200.00 | 16,360.00 | 16,120.00 | 16,300.00 | 16,300.00 | 2.13% | 199,819 |
| Jan 2, 2026 | 16,100.00 | 16,140.00 | 15,830.00 | 15,960.00 | 15,960.00 | -0.87% | 201,916 |
| Dec 30, 2025 | 16,220.00 | 16,240.00 | 15,890.00 | 16,100.00 | 16,100.00 | -0.86% | 231,013 |
| Dec 29, 2025 | 16,630.00 | 16,640.00 | 16,110.00 | 16,240.00 | 16,240.00 | -2.35% | 247,627 |
| Dec 26, 2025 | 16,890.00 | 16,930.00 | 16,510.00 | 16,630.00 | 16,380.00 | -1.42% | 182,829 |
| Dec 24, 2025 | 17,210.00 | 17,350.00 | 16,830.00 | 16,870.00 | 16,616.39 | -1.69% | 199,179 |
| Dec 23, 2025 | 17,960.00 | 17,960.00 | 17,100.00 | 17,160.00 | 16,902.03 | -4.13% | 249,975 |
| Dec 22, 2025 | 17,750.00 | 17,970.00 | 17,730.00 | 17,900.00 | 17,630.91 | 1.70% | 107,951 |
| Dec 19, 2025 | 17,700.00 | 17,770.00 | 17,400.00 | 17,600.00 | 17,335.42 | -0.56% | 139,888 |
| Dec 18, 2025 | 17,800.00 | 17,830.00 | 17,410.00 | 17,700.00 | 17,433.91 | -2.05% | 157,728 |
| Dec 17, 2025 | 18,200.00 | 18,370.00 | 17,850.00 | 18,070.00 | 17,798.35 | -0.99% | 150,032 |
| Dec 16, 2025 | 18,580.00 | 18,580.00 | 18,180.00 | 18,250.00 | 17,975.65 | -1.78% | 166,078 |
| Dec 15, 2025 | 18,340.00 | 18,640.00 | 18,320.00 | 18,580.00 | 18,300.69 | -0.85% | 176,924 |
| Dec 12, 2025 | 18,700.00 | 18,770.00 | 18,290.00 | 18,740.00 | 18,458.28 | 0.37% | 219,095 |
| Dec 11, 2025 | 18,800.00 | 19,220.00 | 18,460.00 | 18,670.00 | 18,389.33 | -0.27% | 218,269 |
| Dec 10, 2025 | 18,700.00 | 19,270.00 | 18,600.00 | 18,720.00 | 18,438.58 | 0.21% | 403,318 |
| Dec 9, 2025 | 18,340.00 | 18,740.00 | 18,250.00 | 18,680.00 | 18,399.18 | 1.25% | 264,556 |
| Dec 8, 2025 | 18,450.00 | 18,500.00 | 18,100.00 | 18,450.00 | 18,172.64 | - | 198,647 |
| Dec 5, 2025 | 18,320.00 | 18,860.00 | 18,190.00 | 18,450.00 | 18,172.64 | 0.44% | 324,986 |
| Dec 4, 2025 | 18,130.00 | 18,370.00 | 18,060.00 | 18,370.00 | 18,093.84 | 0.49% | 209,035 |
| Dec 3, 2025 | 17,710.00 | 18,400.00 | 17,600.00 | 18,280.00 | 18,005.20 | 3.34% | 403,585 |
| Dec 2, 2025 | 17,500.00 | 17,690.00 | 17,240.00 | 17,690.00 | 17,424.06 | 1.09% | 214,771 |
| Dec 1, 2025 | 18,000.00 | 18,130.00 | 17,420.00 | 17,500.00 | 17,236.92 | -2.51% | 294,273 |