Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

BH Co., Ltd. (090460.KS)

12,460.00
+120.00
+(0.97%)
At close: May 2 at 3:30:01 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202512,340.0012,570.0012,200.0012,460.0012,460.00212,450
Apr 30, 202512,610.0012,640.0012,270.0012,340.0012,340.00124,678
Apr 29, 202512,510.0012,630.0012,360.0012,600.0012,600.0092,367
Apr 28, 202512,600.0012,660.0012,430.0012,440.0012,440.0082,240
Apr 25, 202512,590.0012,650.0012,500.0012,550.0012,550.00158,094
Apr 24, 202512,630.0012,690.0012,400.0012,480.0012,480.00137,548
Apr 23, 202512,470.0012,660.0012,420.0012,630.0012,630.00144,280
Apr 22, 202512,270.0012,400.0012,270.0012,290.0012,290.0097,811
Apr 21, 202512,430.0012,490.0012,300.0012,410.0012,410.00126,408
Apr 18, 202512,520.0012,520.0012,270.0012,400.0012,400.00145,644
Apr 17, 202512,090.0012,450.0012,050.0012,400.0012,400.00122,038
Apr 16, 202512,670.0012,730.0012,220.0012,270.0012,270.00175,269
Apr 15, 202512,480.0012,930.0012,320.0012,820.0012,820.00218,548
Apr 14, 202512,650.0012,760.0012,370.0012,450.0012,450.00348,740
Apr 11, 202511,630.0011,920.0011,440.0011,920.0011,920.00241,291
Apr 10, 202512,030.0012,030.0011,600.0011,920.0011,920.00349,547
Apr 9, 202511,280.0011,540.0011,030.0011,160.0011,160.00378,909
Apr 8, 202511,860.0012,150.0011,600.0011,620.0011,620.00137,854
Apr 7, 202512,390.0012,400.0011,680.0011,700.0011,700.00270,983
Apr 4, 202512,610.0013,240.0012,480.0012,840.0012,840.00227,198
Apr 3, 202513,100.0013,200.0012,930.0012,960.0012,960.00291,836
Apr 2, 202513,890.0013,890.0013,410.0013,530.0013,530.00155,598
Apr 1, 202513,730.0013,900.0013,610.0013,760.0013,760.0083,665
Mar 31, 202513,880.0014,110.0013,640.0013,680.0013,680.00186,070
Mar 28, 202514,660.0014,670.0014,210.0014,230.0014,230.00320,041
Mar 27, 202514,960.0014,970.0014,570.0014,620.0014,620.00323,215
Mar 26, 202515,000.0015,250.0014,920.0015,020.0015,020.00230,929
Mar 25, 202515,060.0015,190.0014,840.0014,900.0014,900.00180,503
Mar 24, 202514,960.0015,170.0014,920.0015,000.0015,000.00125,118
Mar 21, 202515,090.0015,140.0014,880.0014,960.0014,960.00133,383
Mar 20, 202515,100.0015,210.0015,000.0015,060.0015,060.0092,849
Mar 19, 202514,720.0015,090.0014,720.0015,000.0015,000.00132,605
Mar 18, 202514,960.0015,080.0014,780.0014,820.0014,820.00169,654
Mar 17, 202515,000.0015,170.0014,890.0014,930.0014,930.00102,283
Mar 14, 202514,840.0015,010.0014,700.0014,810.0014,810.00182,372
Mar 13, 202515,250.0015,250.0014,820.0014,830.0014,830.00186,345
Mar 12, 202514,960.0015,250.0014,870.0015,220.0015,220.00172,014
Mar 11, 202514,650.0015,020.0014,480.0014,890.0014,890.00223,374
Mar 10, 202515,030.0015,140.0014,900.0015,040.0015,040.0072,242
Mar 7, 202515,010.0015,440.0015,010.0015,040.0015,040.00166,288
Mar 6, 202515,250.0015,490.0015,110.0015,200.0015,200.00254,731
Mar 5, 202514,840.0015,170.0014,820.0015,170.0015,170.00129,175
Mar 4, 202515,000.0015,070.0014,580.0014,830.0014,830.00215,295
Feb 28, 202515,500.0015,600.0015,020.0015,020.0015,020.00678,281
Feb 27, 202515,480.0015,950.0015,400.0015,770.0015,770.00311,104
Feb 26, 202515,310.0015,500.0015,210.0015,450.0015,450.00162,600
Feb 25, 202515,590.0015,840.0015,350.0015,350.0015,350.00232,558
Feb 24, 202515,660.0015,770.0015,500.0015,760.0015,760.00122,018
Feb 21, 202515,820.0015,900.0015,700.0015,850.0015,850.00195,535
Feb 20, 202516,000.0016,200.0015,820.0015,820.0015,820.00288,213
Feb 19, 202516,060.0016,090.0015,820.0015,930.0015,930.00399,161
Feb 18, 202516,700.0016,700.0015,830.0016,090.0016,090.00493,706
Feb 17, 202516,900.0016,940.0016,530.0016,580.0016,580.00230,106
Feb 14, 202516,470.0016,900.0016,240.0016,660.0016,660.00260,692
Feb 13, 202516,620.0016,670.0016,430.0016,470.0016,470.00172,209
Feb 12, 202516,770.0016,880.0016,420.0016,630.0016,630.00197,166
Feb 11, 202517,000.0017,000.0016,380.0016,600.0016,600.00445,580
Feb 10, 202515,270.0016,530.0015,130.0016,380.0016,380.00463,419
Feb 7, 202515,170.0015,480.0015,070.0015,410.0015,410.00141,554
Feb 6, 202515,190.0015,200.0014,980.0015,170.0015,170.00150,927
Feb 5, 202514,840.0015,160.0014,840.0015,090.0015,090.00193,817
Feb 4, 202514,680.0015,030.0014,680.0014,830.0014,830.00193,020
Feb 3, 202514,970.0014,970.0014,540.0014,630.0014,630.00272,143
Jan 31, 202515,590.0015,670.0015,160.0015,210.0015,210.00218,525
Jan 24, 202515,330.0015,450.0015,210.0015,350.0015,350.00130,561
Jan 23, 202515,730.0015,740.0015,270.0015,270.0015,270.00192,196
Jan 22, 202515,210.0015,730.0015,150.0015,700.0015,700.00244,712
Jan 21, 202515,600.0015,680.0015,150.0015,400.0015,400.00249,897
Jan 20, 202515,460.0015,630.0015,350.0015,590.0015,590.00191,603
Jan 17, 202516,150.0016,160.0015,240.0015,400.0015,400.00697,428
Jan 16, 202516,490.0016,650.0016,050.0016,170.0016,170.00268,208
Jan 15, 202516,910.0017,080.0016,230.0016,280.0016,280.00319,482
Jan 14, 202516,860.0017,040.0016,670.0016,910.0016,910.00102,491
Jan 13, 202517,100.0017,190.0016,750.0016,850.0016,850.00219,154
Jan 10, 202517,690.0017,790.0017,130.0017,240.0017,240.00147,649
Jan 9, 202517,850.0017,900.0017,450.0017,530.0017,530.00136,994
Jan 8, 202517,310.0018,060.0017,290.0017,900.0017,900.00160,545
Jan 7, 202518,000.0018,000.0017,470.0017,470.0017,470.00199,478
Jan 6, 202517,290.0018,050.0017,250.0017,890.0017,890.00244,011
Jan 3, 202516,950.0017,820.0016,950.0017,250.0017,250.00326,584
Jan 2, 202517,200.0017,260.0016,880.0017,120.0017,120.00322,472
Dec 30, 202417,380.0017,560.0017,130.0017,370.0017,370.00133,107
Dec 27, 2024 250 Dividend
Dec 27, 202417,610.0018,020.0017,470.0017,500.0017,500.00206,312
Dec 26, 202417,890.0017,890.0017,300.0017,720.0017,470.00228,695
Dec 24, 202417,900.0018,020.0017,610.0017,760.0017,509.44218,787
Dec 23, 202417,740.0017,940.0017,410.0017,860.0017,608.03269,295
Dec 20, 202418,050.0018,050.0017,400.0017,560.0017,312.26225,854
Dec 19, 202417,710.0018,100.0017,620.0017,810.0017,558.73584,625
Dec 18, 202418,310.0018,360.0018,070.0018,230.0017,972.80399,529
Dec 17, 202418,220.0018,460.0018,060.0018,290.0018,031.96527,859
Dec 16, 202417,750.0018,240.0017,600.0018,050.0017,795.34848,042
Dec 13, 202417,380.0017,700.0017,070.0017,490.0017,243.24869,054
Dec 12, 202416,080.0018,200.0015,800.0017,130.0016,888.323,876,925
Dec 11, 202415,010.0015,980.0015,000.0015,910.0015,685.54208,139
Dec 10, 202414,420.0015,150.0014,420.0015,050.0014,837.67183,283
Dec 9, 202414,900.0015,030.0014,400.0014,410.0014,206.70248,502
Dec 6, 202415,400.0015,570.0014,710.0015,150.0014,936.26257,663
Dec 5, 202415,620.0015,750.0015,400.0015,490.0015,271.46114,240
Dec 4, 202415,710.0015,890.0015,500.0015,610.0015,389.77227,335
Dec 3, 202415,900.0016,150.0015,900.0016,010.0015,784.13141,507
Dec 2, 202416,540.0016,620.0015,910.0015,910.0015,685.54205,215
Nov 29, 202417,010.0017,010.0016,000.0016,270.0016,040.46363,844
Nov 28, 202417,200.0017,500.0017,030.0017,060.0016,819.31180,272
Nov 27, 202417,300.0017,560.0017,090.0017,220.0016,977.05293,020
Nov 26, 202416,420.0017,520.0016,320.0017,380.0017,134.801,158,330
Nov 25, 202415,660.0016,500.0015,600.0016,380.0016,148.91368,843
Nov 22, 202415,420.0015,810.0015,420.0015,660.0015,439.06214,761
Nov 21, 202415,490.0015,590.0015,380.0015,470.0015,251.74106,678
Nov 20, 202415,490.0015,620.0015,480.0015,510.0015,291.1898,434
Nov 19, 202415,210.0015,640.0015,210.0015,520.0015,301.04136,360
Nov 18, 202414,980.0015,400.0014,850.0015,270.0015,054.57209,641
Nov 15, 202414,840.0015,080.0014,650.0014,950.0014,739.08219,153
Nov 14, 202414,800.0015,390.0014,790.0014,840.0014,630.63438,768
Nov 13, 202415,140.0015,840.0014,780.0014,840.0014,630.63824,462
Nov 12, 202415,110.0016,620.0014,770.0015,760.0015,537.651,191,774
Nov 11, 202415,940.0015,940.0015,240.0015,250.0015,034.85439,624
Nov 8, 202416,230.0016,350.0015,930.0015,950.0015,724.97160,354
Nov 7, 202416,160.0016,180.0015,760.0016,120.0015,892.57253,382
Nov 6, 202416,490.0016,630.0015,920.0016,120.0015,892.57222,540
Nov 5, 202416,440.0016,460.0016,280.0016,320.0016,089.75162,748
Nov 4, 202416,510.0016,680.0016,260.0016,440.0016,208.06245,431
Nov 1, 202416,500.0016,980.0016,320.0016,440.0016,208.06202,307
Oct 31, 202416,340.0016,750.0016,250.0016,730.0016,493.97229,204
Oct 30, 202416,600.0016,790.0016,480.0016,500.0016,267.21217,704
Oct 29, 202416,270.0016,900.0016,150.0016,680.0016,444.67391,384
Oct 28, 202415,550.0016,340.0015,550.0016,280.0016,050.32312,897
Oct 25, 202416,140.0016,270.0015,510.0015,600.0015,379.91620,945
Oct 24, 202416,810.0016,880.0015,900.0016,120.0015,892.57946,984
Oct 23, 202417,200.0017,400.0017,040.0017,210.0016,967.20144,541
Oct 22, 202417,370.0017,490.0016,810.0017,200.0016,957.34367,197
Oct 21, 202417,410.0018,220.0017,400.0017,630.0017,381.271,017,277
Oct 18, 202417,150.0017,210.0016,900.0017,010.0016,770.02176,992
Oct 17, 202417,270.0017,270.0016,960.0017,100.0016,858.75219,093
Oct 16, 202416,810.0017,370.0016,770.0017,290.0017,046.07376,224
Oct 15, 202417,000.0017,150.0016,770.0016,790.0016,553.12344,083
Oct 14, 202416,880.0017,020.0016,820.0016,910.0016,671.43169,672
Oct 11, 202416,860.0017,140.0016,860.0016,910.0016,671.43203,630
Oct 10, 202417,000.0017,150.0016,850.0016,860.0016,622.13230,983
Oct 8, 202417,180.0017,230.0016,800.0016,870.0016,631.99473,377
Oct 7, 202417,320.0017,480.0017,250.0017,410.0017,164.37255,003
Oct 4, 202417,300.0017,560.0017,240.0017,290.0017,046.07280,545
Oct 2, 202417,910.0017,990.0017,190.0017,280.0017,036.21857,644
Sep 30, 202418,420.0018,480.0017,900.0018,270.0018,012.24449,451
Sep 27, 202418,990.0019,030.0018,350.0018,380.0018,120.69526,321
Sep 26, 202418,230.0019,270.0018,190.0019,000.0018,731.94876,352
Sep 25, 202418,250.0018,790.0018,020.0018,080.0017,824.92507,092
Sep 24, 202418,210.0018,230.0017,920.0018,010.0017,755.91327,047
Sep 23, 202418,100.0018,500.0018,040.0018,230.0017,972.80321,136
Sep 20, 202418,420.0018,590.0018,100.0018,190.0017,933.37551,747
Sep 19, 202419,060.0019,060.0017,700.0018,060.0017,805.201,096,756
Sep 13, 202419,100.0019,330.0018,950.0019,250.0018,978.41246,916
Sep 12, 202418,620.0019,260.0018,620.0019,230.0018,958.70468,826
Sep 11, 202418,480.0018,800.0018,280.0018,350.0018,091.11380,363
Sep 10, 202419,790.0019,880.0017,950.0018,380.0018,120.691,700,707
Sep 9, 202418,900.0020,350.0018,900.0020,200.0019,915.01602,499
Sep 6, 202420,550.0020,650.0019,160.0019,280.0019,007.99829,146
Sep 5, 202420,400.0021,250.0020,150.0020,450.0020,161.48779,441
Sep 4, 202420,000.0020,650.0019,990.0020,200.0019,915.011,042,404
Sep 3, 202424,350.0024,400.0021,300.0021,400.0021,098.082,042,259
Sep 2, 202423,650.0024,300.0022,950.0023,850.0023,513.521,285,934
Aug 30, 202420,800.0023,950.0020,800.0023,850.0023,513.522,230,519
Aug 29, 202420,150.0020,700.0019,880.0020,500.0020,210.78452,693
Aug 28, 202420,700.0020,800.0020,250.0020,650.0020,358.66196,319
Aug 27, 202420,050.0020,550.0019,970.0020,550.0020,260.07170,221
Aug 26, 202420,950.0021,000.0019,990.0020,050.0019,767.13388,181
Aug 23, 202420,600.0021,000.0020,600.0020,800.0020,506.55218,877
Aug 22, 202421,050.0021,100.0020,650.0020,850.0020,555.84180,681
Aug 21, 202421,100.0021,150.0020,700.0021,000.0020,703.72261,748
Aug 20, 202421,300.0021,350.0020,950.0021,050.0020,753.02261,704
Aug 19, 202421,050.0021,500.0020,850.0021,000.0020,703.72260,570
Aug 16, 202421,100.0021,450.0021,000.0021,000.0020,703.72409,098
Aug 14, 202421,150.0021,250.0020,550.0020,750.0020,457.25345,368
Aug 13, 202421,400.0021,450.0020,500.0020,700.0020,407.96383,016
Aug 12, 202420,650.0021,500.0020,600.0021,250.0020,950.20359,855
Aug 9, 202420,500.0020,750.0020,200.0020,500.0020,210.78345,270
Aug 8, 202419,980.0020,600.0019,390.0019,910.0019,629.10513,210
Aug 7, 202419,050.0020,900.0019,050.0020,350.0020,062.89611,713
Aug 6, 202418,900.0019,550.0018,440.0019,210.0018,938.98784,726
Aug 5, 202420,350.0020,450.0017,600.0018,600.0018,337.581,049,655
Aug 2, 202421,400.0021,900.0020,600.0020,750.0020,457.251,060,962
Aug 1, 202422,350.0022,800.0020,800.0021,550.0021,245.961,514,103
Jul 31, 202421,200.0021,900.0020,700.0021,700.0021,393.85443,916
Jul 30, 202420,600.0021,700.0020,550.0021,100.0020,802.31606,168
Jul 29, 202421,300.0021,800.0020,750.0020,900.0020,605.13439,490
Jul 26, 202421,050.0021,400.0020,800.0021,200.0020,900.90562,543
Jul 25, 202423,100.0023,200.0021,050.0021,150.0020,851.611,418,616
Jul 24, 202423,700.0024,100.0023,450.0023,550.0023,217.75320,606
Jul 23, 202424,400.0024,800.0023,700.0023,750.0023,414.93513,190
Jul 22, 202425,900.0026,200.0024,050.0024,050.0023,710.69783,627
Jul 19, 202425,350.0026,400.0025,050.0025,950.0025,583.89664,685
Jul 18, 202425,600.0025,900.0024,950.0025,600.0025,238.83665,853
Jul 17, 202427,050.0027,400.0025,650.0026,450.0026,076.831,615,373
Jul 16, 202425,850.0027,350.0025,600.0027,150.0026,766.962,261,893
Jul 15, 202425,050.0025,750.0024,700.0025,250.0024,893.76488,060
Jul 12, 202424,500.0025,250.0024,300.0025,000.0024,647.29445,826
Jul 11, 202426,100.0026,350.0024,900.0024,900.0024,548.701,185,274
Jul 10, 202424,800.0025,350.0024,150.0025,200.0024,844.471,220,407
Jul 9, 202424,050.0024,650.0023,700.0024,450.0024,105.05611,752
Jul 8, 202423,100.0023,900.0023,000.0023,900.0023,562.81485,290
Jul 5, 202423,250.0023,300.0022,650.0022,900.0022,576.92351,456
Jul 4, 202423,500.0023,550.0022,750.0023,250.0022,921.98352,002
Jul 3, 202423,600.0023,800.0023,150.0023,450.0023,119.16329,438
Jul 2, 202424,100.0024,400.0023,100.0023,300.0022,971.28536,196
Jul 1, 202424,050.0024,750.0023,700.0023,750.0023,414.93424,779
Jun 28, 202424,150.0024,400.0023,650.0024,200.0023,858.58285,124
Jun 27, 202424,500.0024,550.0023,900.0024,050.0023,710.69323,584
Jun 26, 202423,650.0024,500.0023,400.0024,500.0024,154.35540,036
Jun 25, 202423,100.0023,700.0022,900.0023,650.0023,316.34386,696
Jun 24, 202422,700.0023,900.0022,700.0023,300.0022,971.28627,231
Jun 21, 202423,200.0023,600.0022,750.0023,000.0022,675.51935,254
Jun 20, 202424,850.0025,400.0023,750.0024,000.0023,661.40917,299
Jun 19, 202424,800.0025,200.0024,250.0024,700.0024,351.521,255,417
Jun 18, 202424,200.0025,000.0023,700.0025,000.0024,647.292,860,175
Jun 17, 202422,450.0023,850.0022,400.0023,350.0023,020.571,234,538
Jun 14, 202422,500.0023,200.0021,700.0022,800.0022,478.331,712,796
Jun 13, 202422,550.0022,900.0021,750.0022,500.0022,182.561,813,709
Jun 12, 202424,200.0024,500.0022,150.0022,250.0021,936.097,640,823
Jun 11, 202422,450.0022,700.0020,200.0020,750.0020,457.255,474,787
Jun 10, 202424,450.0025,100.0023,750.0023,950.0023,612.111,580,953
Jun 7, 202424,200.0024,500.0023,750.0024,150.0023,809.28855,955
Jun 5, 202424,250.0024,400.0023,300.0023,850.0023,513.521,081,423
Jun 4, 202424,500.0025,050.0023,800.0024,050.0023,710.691,273,711
Jun 3, 202426,200.0026,350.0023,700.0024,650.0024,302.233,004,175
May 31, 202425,300.0026,850.0024,900.0026,450.0026,076.833,214,431
May 30, 202424,650.0025,850.0024,250.0025,000.0024,647.293,025,767
May 29, 202423,300.0025,600.0023,150.0024,500.0024,154.356,915,363
May 28, 202423,300.0023,600.0022,650.0022,950.0022,626.21877,432
May 27, 202423,900.0024,250.0022,950.0023,400.0023,069.871,164,549
May 24, 202423,100.0023,700.0022,750.0023,300.0022,971.28725,417
May 23, 202423,200.0024,500.0022,850.0023,400.0023,069.871,563,528
May 22, 202423,050.0024,300.0022,750.0023,600.0023,267.041,871,997
May 21, 202422,850.0023,400.0022,400.0023,050.0022,724.801,017,562
May 20, 202423,450.0023,750.0022,550.0022,850.0022,527.621,621,926
May 17, 202423,450.0023,750.0022,850.0023,450.0023,119.161,172,834
May 16, 202424,000.0024,400.0023,250.0023,400.0023,069.871,930,918
May 14, 202422,900.0024,550.0021,850.0023,900.0023,562.814,727,413
May 13, 202422,400.0023,200.0021,600.0022,950.0022,626.213,438,496
May 10, 202422,150.0022,300.0021,550.0022,000.0021,689.622,094,227
May 9, 202422,400.0022,750.0021,650.0021,900.0021,591.033,885,341
May 8, 202421,500.0021,950.0021,050.0021,700.0021,393.852,969,261
May 7, 202421,400.0021,850.0020,750.0021,700.0021,393.855,818,336
May 3, 202419,210.0021,200.0018,900.0020,700.0020,407.9614,934,588
May 2, 202417,430.0017,720.0017,270.0017,640.0017,391.13254,362