Bohae Brewery Co., Ltd. 000890
KRX · South Korea · Consumer Non-Durables
KRW 1,330.00+19.00 (+1.45%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,310.00 | -0.08% | KRW 1,311.00 | KRW 1,320.00 | KRW 1,307.00 | 4.98K |
| 2026-10-01 | KRW 1,311.00 | +0.85% | KRW 1,292.00 | KRW 1,314.00 | KRW 1,292.00 | 105.37K |
| 2026-09-30 | KRW 1,300.00 | +0.85% | KRW 1,292.00 | KRW 1,324.00 | KRW 1,291.00 | 129.96K |
| 2026-09-29 | KRW 1,289.00 | -1.07% | KRW 1,304.00 | KRW 1,304.00 | KRW 1,285.00 | 107.34K |
| 2026-09-28 | KRW 1,303.00 | +1.09% | KRW 1,291.00 | KRW 1,308.00 | KRW 1,290.00 | 109.33K |
| 2026-09-23 | KRW 1,289.00 | -0.62% | KRW 1,305.00 | KRW 1,305.00 | KRW 1,286.00 | 125.33K |
| 2026-09-22 | KRW 1,297.00 | -1.14% | KRW 1,320.00 | KRW 1,323.00 | KRW 1,295.00 | 227.99K |
| 2026-09-21 | KRW 1,312.00 | -2.16% | KRW 1,354.00 | KRW 1,354.00 | KRW 1,310.00 | 159.44K |
| 2026-09-18 | KRW 1,341.00 | +0.83% | KRW 1,350.00 | KRW 1,376.00 | KRW 1,339.00 | 179.70K |
| 2026-09-17 | KRW 1,330.00 | +1.14% | KRW 1,315.00 | KRW 1,350.00 | KRW 1,311.00 | 104.95K |
| 2026-09-16 | KRW 1,315.00 | -1.35% | KRW 1,326.00 | KRW 1,341.00 | KRW 1,307.00 | 160.96K |
| 2026-09-15 | KRW 1,333.00 | -0.82% | KRW 1,344.00 | KRW 1,361.00 | KRW 1,326.00 | 148.83K |
| 2026-09-14 | KRW 1,344.00 | -0.96% | KRW 1,357.00 | KRW 1,357.00 | KRW 1,299.00 | 207.84K |
| 2026-09-11 | KRW 1,357.00 | -0.80% | KRW 1,353.00 | KRW 1,370.00 | KRW 1,342.00 | 189.76K |
| 2026-09-10 | KRW 1,368.00 | -2.36% | KRW 1,400.00 | KRW 1,408.00 | KRW 1,345.00 | 325.80K |
| 2026-09-09 | KRW 1,401.00 | +0.86% | KRW 1,390.00 | KRW 1,457.00 | KRW 1,384.00 | 753.87K |
| 2026-09-08 | KRW 1,389.00 | -2.11% | KRW 1,419.00 | KRW 1,433.00 | KRW 1,373.00 | 564.16K |
| 2026-09-07 | KRW 1,419.00 | +0.92% | KRW 1,404.00 | KRW 1,437.00 | KRW 1,394.00 | 522.70K |
| 2026-09-04 | KRW 1,406.00 | -2.43% | KRW 1,439.00 | KRW 1,444.00 | KRW 1,390.00 | 968.84K |
| 2026-09-03 | KRW 1,441.00 | +7.54% | KRW 1,340.00 | KRW 1,657.00 | KRW 1,334.00 | 7.76M |
| 2026-09-02 | KRW 1,340.00 | +1.44% | KRW 1,337.00 | KRW 1,428.00 | KRW 1,289.00 | 903.63K |
| 2026-09-01 | KRW 1,321.00 | -1.27% | KRW 1,350.00 | KRW 1,364.00 | KRW 1,310.00 | 157.81K |
| 2026-08-31 | KRW 1,338.00 | +1.67% | KRW 1,317.00 | KRW 1,407.00 | KRW 1,289.00 | 374.87K |
| 2026-08-28 | KRW 1,316.00 | +2.17% | KRW 1,288.00 | KRW 1,328.00 | KRW 1,280.00 | 164.92K |
| 2026-08-27 | KRW 1,288.00 | -1.53% | KRW 1,308.00 | KRW 1,315.00 | KRW 1,288.00 | 163.39K |
| 2026-08-26 | KRW 1,308.00 | +1.00% | KRW 1,290.00 | KRW 1,318.00 | KRW 1,284.00 | 189.28K |
| 2026-08-25 | KRW 1,295.00 | +2.70% | KRW 1,262.00 | KRW 1,305.00 | KRW 1,245.00 | 214.28K |
| 2026-08-24 | KRW 1,261.00 | -3.37% | KRW 1,309.00 | KRW 1,309.00 | KRW 1,250.00 | 379.60K |
| 2026-08-21 | KRW 1,305.00 | -4.95% | KRW 1,360.00 | KRW 1,360.00 | KRW 1,303.00 | 376.58K |
| 2026-08-20 | KRW 1,373.00 | +1.70% | KRW 1,353.00 | KRW 1,394.00 | KRW 1,327.00 | 647.14K |
| 2026-08-19 | KRW 1,350.00 | -4.19% | KRW 1,374.00 | KRW 1,400.00 | KRW 1,345.00 | 301.57K |
| 2026-08-18 | KRW 1,409.00 | -5.05% | KRW 1,484.00 | KRW 1,489.00 | KRW 1,390.00 | 374.12K |
| 2026-08-14 | KRW 1,484.00 | -0.60% | KRW 1,487.00 | KRW 1,500.00 | KRW 1,430.00 | 365.26K |
| 2026-08-13 | KRW 1,493.00 | 0.00% | KRW 1,493.00 | KRW 1,516.00 | KRW 1,460.00 | 617.14K |
| 2026-08-12 | KRW 1,493.00 | -0.20% | KRW 1,501.00 | KRW 1,640.00 | KRW 1,433.00 | 2.09M |
| 2026-08-11 | KRW 1,496.00 | +6.25% | KRW 1,391.00 | KRW 1,527.00 | KRW 1,391.00 | 2.01M |
| 2026-08-10 | KRW 1,408.00 | +2.10% | KRW 1,381.00 | KRW 1,412.00 | KRW 1,379.00 | 226.36K |
| 2026-08-07 | KRW 1,379.00 | +0.29% | KRW 1,375.00 | KRW 1,395.00 | KRW 1,356.00 | 143.98K |
| 2026-08-06 | KRW 1,375.00 | 0.00% | KRW 1,393.00 | KRW 1,400.00 | KRW 1,351.00 | 259.19K |
| 2026-08-05 | KRW 1,375.00 | +2.61% | KRW 1,355.00 | KRW 1,390.00 | KRW 1,340.00 | 397.09K |
| 2026-08-04 | KRW 1,340.00 | +2.52% | KRW 1,300.00 | KRW 1,350.00 | KRW 1,300.00 | 251.80K |
| 2026-08-03 | KRW 1,307.00 | -1.58% | KRW 1,319.00 | KRW 1,350.00 | KRW 1,290.00 | 335.33K |
| 2026-07-31 | KRW 1,328.00 | +2.31% | KRW 1,300.00 | KRW 1,360.00 | KRW 1,271.00 | 726.89K |
| 2026-07-30 | KRW 1,298.00 | +2.20% | KRW 1,270.00 | KRW 1,435.00 | KRW 1,270.00 | 1.99M |
| 2026-07-29 | KRW 1,270.00 | -4.73% | KRW 1,345.00 | KRW 1,347.00 | KRW 1,234.00 | 457.08K |
| 2026-07-28 | KRW 1,333.00 | -3.48% | KRW 1,380.00 | KRW 1,380.00 | KRW 1,309.00 | 517.93K |
| 2026-07-27 | KRW 1,381.00 | -1.50% | KRW 1,410.00 | KRW 1,435.00 | KRW 1,381.00 | 254.51K |
| 2026-07-24 | KRW 1,402.00 | -3.51% | KRW 1,454.00 | KRW 1,464.00 | KRW 1,375.00 | 457.49K |
| 2026-07-23 | KRW 1,453.00 | +0.76% | KRW 1,442.00 | KRW 1,478.00 | KRW 1,437.00 | 404.00K |
| 2026-07-22 | KRW 1,442.00 | -1.64% | KRW 1,510.00 | KRW 1,510.00 | KRW 1,441.00 | 557.18K |
| 2026-07-21 | KRW 1,466.00 | -0.27% | KRW 1,477.00 | KRW 1,525.00 | KRW 1,421.00 | 851.46K |
| 2026-07-20 | KRW 1,470.00 | -1.08% | KRW 1,477.00 | KRW 1,549.00 | KRW 1,424.00 | 1.14M |
| 2026-07-16 | KRW 1,486.00 | -2.69% | KRW 1,528.00 | KRW 1,573.00 | KRW 1,482.00 | 890.87K |
| 2026-07-15 | KRW 1,527.00 | -0.97% | KRW 1,548.00 | KRW 1,582.00 | KRW 1,521.00 | 1.04M |
| 2026-07-14 | KRW 1,542.00 | -5.40% | KRW 1,624.00 | KRW 1,667.00 | KRW 1,509.00 | 1.18M |
| 2026-07-13 | KRW 1,630.00 | -6.75% | KRW 1,748.00 | KRW 1,819.00 | KRW 1,619.00 | 1.70M |
| 2026-07-10 | KRW 1,748.00 | +5.43% | KRW 1,650.00 | KRW 1,817.00 | KRW 1,621.00 | 3.20M |
| 2026-07-09 | KRW 1,658.00 | -7.01% | KRW 1,747.00 | KRW 1,781.00 | KRW 1,626.00 | 2.28M |
| 2026-07-08 | KRW 1,783.00 | +4.21% | KRW 1,711.00 | KRW 1,920.00 | KRW 1,682.00 | 6.57M |
| 2026-07-07 | KRW 1,711.00 | -7.26% | KRW 1,750.00 | KRW 2,140.00 | KRW 1,690.00 | 8.94M |
| 2026-07-06 | KRW 1,845.00 | +3.77% | KRW 1,778.00 | KRW 2,000.00 | KRW 1,759.00 | 5.57M |
| 2026-07-03 | KRW 1,778.00 | -4.25% | KRW 1,869.00 | KRW 2,100.00 | KRW 1,650.00 | 7.13M |
| 2026-07-02 | KRW 1,857.00 | -18.73% | KRW 2,100.00 | KRW 2,265.00 | KRW 1,785.00 | 8.91M |
| 2026-07-01 | KRW 2,285.00 | +29.83% | KRW 1,860.00 | KRW 2,285.00 | KRW 1,779.00 | 8.10M |
| 2026-06-30 | KRW 1,760.00 | -8.90% | KRW 1,950.00 | KRW 1,960.00 | KRW 1,700.00 | 6.86M |
| 2026-06-29 | KRW 1,932.00 | -16.90% | KRW 2,400.00 | KRW 2,645.00 | KRW 1,932.00 | 16.67M |
| 2026-06-26 | KRW 2,325.00 | -15.91% | KRW 2,740.00 | KRW 3,300.00 | KRW 2,195.00 | 46.24M |
| 2026-06-25 | KRW 2,765.00 | -30.00% | KRW 4,180.00 | KRW 4,390.00 | KRW 2,765.00 | 31.14M |
| 2026-06-24 | KRW 3,950.00 | +29.93% | KRW 3,880.00 | KRW 3,950.00 | KRW 3,560.00 | 3.29M |
| 2026-06-23 | KRW 3,040.00 | +29.91% | KRW 2,505.00 | KRW 3,040.00 | KRW 2,255.00 | 17.77M |
| 2026-06-22 | KRW 2,340.00 | +9.86% | KRW 2,750.00 | KRW 2,765.00 | KRW 1,981.00 | 43.10M |
| 2026-06-19 | KRW 2,130.00 | +29.88% | KRW 1,691.00 | KRW 2,130.00 | KRW 1,666.00 | 2.38M |
| 2026-06-18 | KRW 1,640.00 | +15.25% | KRW 1,490.00 | KRW 1,779.00 | KRW 1,397.00 | 3.27M |
| 2026-06-17 | KRW 1,423.00 | -1.93% | KRW 1,451.00 | KRW 1,456.00 | KRW 1,410.00 | 66.40K |
| 2026-06-16 | KRW 1,451.00 | +2.26% | KRW 1,421.00 | KRW 1,495.00 | KRW 1,421.00 | 127.09K |
| 2026-06-15 | KRW 1,419.00 | +5.50% | KRW 1,349.00 | KRW 1,455.00 | KRW 1,349.00 | 138.97K |
| 2026-06-12 | KRW 1,345.00 | +2.13% | KRW 1,324.00 | KRW 1,355.00 | KRW 1,300.00 | 69.08K |
| 2026-06-11 | KRW 1,317.00 | +1.70% | KRW 1,292.00 | KRW 1,350.00 | KRW 1,290.00 | 53.70K |
| 2026-06-10 | KRW 1,295.00 | +1.65% | KRW 1,281.00 | KRW 1,347.00 | KRW 1,281.00 | 61 |
| 2026-06-09 | KRW 1,274.00 | +1.35% | KRW 1,257.00 | KRW 1,310.00 | KRW 1,244.00 | 43.24K |
| 2026-06-08 | KRW 1,257.00 | -4.41% | KRW 1,280.00 | KRW 1,314.00 | KRW 1,230.00 | 102.16K |
| 2026-06-05 | KRW 1,315.00 | +0.08% | KRW 1,301.00 | KRW 1,323.00 | KRW 1,300.00 | 70.85K |
| 2026-06-04 | KRW 1,314.00 | -0.08% | KRW 1,315.00 | KRW 1,349.00 | KRW 1,290.00 | 48.10K |
| 2026-06-02 | KRW 1,315.00 | -2.95% | KRW 1,355.00 | KRW 1,378.00 | KRW 1,270.00 | 120.72K |
| 2026-06-01 | KRW 1,355.00 | -5.11% | KRW 1,428.00 | KRW 1,428.00 | KRW 1,350.00 | 239.70K |
| 2026-05-29 | KRW 1,428.00 | -2.39% | KRW 1,497.00 | KRW 1,540.00 | KRW 1,406.00 | 98.59K |
| 2026-05-28 | KRW 1,463.00 | +2.96% | KRW 1,421.00 | KRW 1,463.00 | KRW 1,397.00 | 186.47K |
| 2026-05-27 | KRW 1,421.00 | -7.73% | KRW 1,520.00 | KRW 1,523.00 | KRW 1,381.00 | 412.95K |
| 2026-05-26 | KRW 1,540.00 | -4.11% | KRW 1,619.00 | KRW 1,619.00 | KRW 1,530.00 | 213.23K |
| 2026-05-22 | KRW 1,606.00 | +1.20% | KRW 1,574.00 | KRW 1,652.00 | KRW 1,563.00 | 186.43K |