BHI Co. Ltd. 083650
KRX · South Korea · Producer Manufacturing
KRW 60,300.00+300.00 (+0.50%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 60,300.00 | +0.50% | KRW 62,300.00 | KRW 62,400.00 | KRW 59,600.00 | 343.11K |
| 2026-09-30 | KRW 60,000.00 | +3.27% | KRW 59,100.00 | KRW 61,000.00 | KRW 58,700.00 | 187.87K |
| 2026-09-29 | KRW 58,100.00 | -3.97% | KRW 59,500.00 | KRW 59,800.00 | KRW 57,100.00 | 258.83K |
| 2026-09-28 | KRW 60,500.00 | +1.00% | KRW 60,300.00 | KRW 61,900.00 | KRW 59,100.00 | 191.49K |
| 2026-09-23 | KRW 59,900.00 | -6.84% | KRW 63,200.00 | KRW 63,200.00 | KRW 59,400.00 | 569.19K |
| 2026-09-22 | KRW 64,300.00 | +4.55% | KRW 62,500.00 | KRW 65,200.00 | KRW 61,500.00 | 609.62K |
| 2026-09-21 | KRW 61,500.00 | -4.35% | KRW 64,700.00 | KRW 64,800.00 | KRW 61,200.00 | 376.06K |
| 2026-09-18 | KRW 64,300.00 | -0.46% | KRW 65,200.00 | KRW 65,300.00 | KRW 62,700.00 | 413.03K |
| 2026-09-17 | KRW 64,600.00 | +2.22% | KRW 64,400.00 | KRW 66,900.00 | KRW 64,100.00 | 294.00K |
| 2026-09-16 | KRW 63,200.00 | -3.07% | KRW 65,400.00 | KRW 65,400.00 | KRW 62,200.00 | 334.33K |
| 2026-09-15 | KRW 65,200.00 | +0.93% | KRW 64,200.00 | KRW 66,500.00 | KRW 62,800.00 | 317.33K |
| 2026-09-14 | KRW 64,600.00 | -5.56% | KRW 68,400.00 | KRW 68,400.00 | KRW 64,000.00 | 438.05K |
| 2026-09-11 | KRW 68,400.00 | +2.24% | KRW 66,900.00 | KRW 69,400.00 | KRW 66,100.00 | 568.37K |
| 2026-09-10 | KRW 66,900.00 | +0.30% | KRW 65,100.00 | KRW 67,700.00 | KRW 64,100.00 | 444.20K |
| 2026-09-09 | KRW 66,700.00 | +1.37% | KRW 67,200.00 | KRW 69,700.00 | KRW 66,000.00 | 490.04K |
| 2026-09-08 | KRW 65,800.00 | -2.81% | KRW 69,000.00 | KRW 70,700.00 | KRW 65,600.00 | 873.91K |
| 2026-09-07 | KRW 67,700.00 | +12.83% | KRW 61,100.00 | KRW 69,800.00 | KRW 59,500.00 | 1.34M |
| 2026-09-04 | KRW 60,000.00 | +1.18% | KRW 60,100.00 | KRW 60,200.00 | KRW 58,800.00 | 199.32K |
| 2026-09-03 | KRW 59,300.00 | -0.50% | KRW 61,000.00 | KRW 62,300.00 | KRW 57,700.00 | 355.81K |
| 2026-09-02 | KRW 59,600.00 | -2.61% | KRW 59,000.00 | KRW 62,000.00 | KRW 58,600.00 | 256.98K |
| 2026-09-01 | KRW 61,200.00 | -2.55% | KRW 62,900.00 | KRW 63,000.00 | KRW 60,000.00 | 232.17K |
| 2026-08-31 | KRW 62,800.00 | -3.98% | KRW 65,000.00 | KRW 65,300.00 | KRW 61,100.00 | 293.05K |
| 2026-08-28 | KRW 65,400.00 | +2.19% | KRW 63,600.00 | KRW 66,700.00 | KRW 62,700.00 | 328.08K |
| 2026-08-27 | KRW 64,000.00 | -1.23% | KRW 63,200.00 | KRW 64,800.00 | KRW 62,400.00 | 295.44K |
| 2026-08-26 | KRW 64,800.00 | +2.05% | KRW 65,200.00 | KRW 66,800.00 | KRW 64,100.00 | 595.54K |
| 2026-08-25 | KRW 63,500.00 | +13.80% | KRW 57,500.00 | KRW 64,500.00 | KRW 55,500.00 | 752.63K |
| 2026-08-24 | KRW 55,800.00 | -1.24% | KRW 56,500.00 | KRW 57,700.00 | KRW 55,200.00 | 185.44K |
| 2026-08-21 | KRW 56,500.00 | -5.68% | KRW 60,200.00 | KRW 60,400.00 | KRW 55,000.00 | 316.79K |
| 2026-08-20 | KRW 59,900.00 | -1.16% | KRW 61,700.00 | KRW 63,000.00 | KRW 59,200.00 | 247.83K |
| 2026-08-19 | KRW 60,600.00 | +2.89% | KRW 57,100.00 | KRW 61,700.00 | KRW 56,200.00 | 380.15K |
| 2026-08-18 | KRW 58,900.00 | -3.92% | KRW 64,000.00 | KRW 66,700.00 | KRW 58,100.00 | 574.60K |
| 2026-08-14 | KRW 61,300.00 | +8.50% | KRW 58,400.00 | KRW 63,000.00 | KRW 56,300.00 | 1.07M |
| 2026-08-13 | KRW 56,500.00 | 0.00% | KRW 57,100.00 | KRW 58,200.00 | KRW 55,600.00 | 209.16K |
| 2026-08-12 | KRW 56,500.00 | +3.48% | KRW 55,300.00 | KRW 57,500.00 | KRW 53,100.00 | 263.42K |
| 2026-08-11 | KRW 54,600.00 | -2.67% | KRW 55,500.00 | KRW 58,400.00 | KRW 54,000.00 | 335.23K |
| 2026-08-10 | KRW 56,100.00 | +12.42% | KRW 52,200.00 | KRW 56,500.00 | KRW 50,900.00 | 477.51K |
| 2026-08-07 | KRW 49,900.00 | -6.03% | KRW 52,200.00 | KRW 52,700.00 | KRW 48,150.00 | 277.92K |
| 2026-08-06 | KRW 53,100.00 | +5.15% | KRW 50,700.00 | KRW 54,500.00 | KRW 49,950.00 | 437.86K |
| 2026-08-05 | KRW 50,500.00 | +1.30% | KRW 51,000.00 | KRW 52,800.00 | KRW 48,800.00 | 464.58K |
| 2026-08-04 | KRW 49,850.00 | +16.88% | KRW 43,100.00 | KRW 51,100.00 | KRW 43,100.00 | 623.13K |
| 2026-08-03 | KRW 42,650.00 | +5.83% | KRW 39,950.00 | KRW 43,750.00 | KRW 39,400.00 | 204.64K |
| 2026-07-31 | KRW 40,300.00 | +16.47% | KRW 36,900.00 | KRW 40,900.00 | KRW 36,900.00 | 242.28K |
| 2026-07-30 | KRW 34,600.00 | -3.76% | KRW 33,150.00 | KRW 37,700.00 | KRW 33,150.00 | 216.86K |
| 2026-07-29 | KRW 35,950.00 | -9.79% | KRW 40,200.00 | KRW 40,650.00 | KRW 33,450.00 | 351.09K |
| 2026-07-28 | KRW 39,850.00 | -10.25% | KRW 42,600.00 | KRW 43,100.00 | KRW 39,400.00 | 149.44K |
| 2026-07-27 | KRW 44,400.00 | -0.89% | KRW 45,700.00 | KRW 45,800.00 | KRW 43,200.00 | 147.11K |
| 2026-07-24 | KRW 44,800.00 | -4.88% | KRW 46,050.00 | KRW 47,400.00 | KRW 44,550.00 | 140.68K |
| 2026-07-23 | KRW 47,100.00 | +9.66% | KRW 43,650.00 | KRW 47,450.00 | KRW 43,150.00 | 230.34K |
| 2026-07-22 | KRW 42,950.00 | +5.92% | KRW 41,850.00 | KRW 45,000.00 | KRW 41,800.00 | 328.00K |
| 2026-07-21 | KRW 40,550.00 | +0.50% | KRW 40,000.00 | KRW 41,400.00 | KRW 38,550.00 | 175.33K |
| 2026-07-20 | KRW 40,350.00 | -5.39% | KRW 41,450.00 | KRW 41,750.00 | KRW 40,050.00 | 162.69K |
| 2026-07-16 | KRW 42,650.00 | -5.43% | KRW 44,300.00 | KRW 44,300.00 | KRW 42,200.00 | 177.26K |
| 2026-07-15 | KRW 45,100.00 | +1.46% | KRW 45,400.00 | KRW 46,850.00 | KRW 44,450.00 | 202.30K |
| 2026-07-14 | KRW 44,450.00 | -4.10% | KRW 46,400.00 | KRW 46,650.00 | KRW 42,200.00 | 184.24K |
| 2026-07-13 | KRW 46,350.00 | -4.14% | KRW 48,800.00 | KRW 51,100.00 | KRW 45,900.00 | 176.96K |
| 2026-07-10 | KRW 48,350.00 | +7.44% | KRW 45,550.00 | KRW 49,500.00 | KRW 45,550.00 | 175.67K |
| 2026-07-09 | KRW 45,000.00 | -0.11% | KRW 45,050.00 | KRW 49,000.00 | KRW 43,950.00 | 219.59K |
| 2026-07-08 | KRW 45,050.00 | -9.17% | KRW 47,700.00 | KRW 48,500.00 | KRW 44,300.00 | 232.50K |
| 2026-07-07 | KRW 49,600.00 | -4.25% | KRW 51,400.00 | KRW 51,600.00 | KRW 48,050.00 | 167.74K |
| 2026-07-06 | KRW 51,800.00 | -3.90% | KRW 54,900.00 | KRW 55,600.00 | KRW 50,600.00 | 150.74K |
| 2026-07-03 | KRW 53,900.00 | -2.36% | KRW 55,700.00 | KRW 56,500.00 | KRW 50,200.00 | 200.37K |
| 2026-07-02 | KRW 55,200.00 | -8.61% | KRW 59,100.00 | KRW 60,500.00 | KRW 55,200.00 | 235.38K |
| 2026-07-01 | KRW 60,400.00 | +10.62% | KRW 56,700.00 | KRW 62,000.00 | KRW 55,600.00 | 358.15K |
| 2026-06-30 | KRW 54,600.00 | -1.97% | KRW 56,100.00 | KRW 57,100.00 | KRW 53,500.00 | 292.48K |
| 2026-06-29 | KRW 55,700.00 | +13.67% | KRW 48,550.00 | KRW 56,200.00 | KRW 48,000.00 | 322.33K |
| 2026-06-26 | KRW 49,000.00 | -9.09% | KRW 52,900.00 | KRW 53,700.00 | KRW 48,100.00 | 377.08K |
| 2026-06-25 | KRW 53,900.00 | -5.11% | KRW 56,800.00 | KRW 57,900.00 | KRW 53,600.00 | 159.78K |
| 2026-06-24 | KRW 56,800.00 | +1.25% | KRW 55,600.00 | KRW 57,600.00 | KRW 54,800.00 | 190.39K |
| 2026-06-23 | KRW 56,100.00 | -7.73% | KRW 59,600.00 | KRW 62,000.00 | KRW 56,100.00 | 313.74K |
| 2026-06-22 | KRW 60,800.00 | -0.65% | KRW 60,700.00 | KRW 61,900.00 | KRW 59,200.00 | 199.86K |
| 2026-06-19 | KRW 61,200.00 | -5.85% | KRW 64,900.00 | KRW 64,900.00 | KRW 60,000.00 | 317.63K |
| 2026-06-18 | KRW 65,000.00 | -3.99% | KRW 73,500.00 | KRW 73,800.00 | KRW 64,500.00 | 518.54K |
| 2026-06-17 | KRW 67,700.00 | -0.44% | KRW 68,300.00 | KRW 69,600.00 | KRW 66,500.00 | 230.08K |
| 2026-06-16 | KRW 68,000.00 | +0.59% | KRW 69,700.00 | KRW 70,000.00 | KRW 67,100.00 | 328.49K |
| 2026-06-15 | KRW 67,600.00 | -16.13% | KRW 74,500.00 | KRW 74,600.00 | KRW 67,500.00 | 887.99K |
| 2026-06-12 | KRW 80,600.00 | +30.00% | KRW 65,400.00 | KRW 80,600.00 | KRW 60,300.00 | 1.04M |
| 2026-06-11 | KRW 62,000.00 | +2.31% | KRW 59,000.00 | KRW 62,900.00 | KRW 56,900.00 | 277.73K |
| 2026-06-10 | KRW 60,600.00 | -3.35% | KRW 60,400.00 | KRW 62,900.00 | KRW 58,800.00 | 11 |
| 2026-06-09 | KRW 62,700.00 | +4.85% | KRW 60,400.00 | KRW 63,300.00 | KRW 60,300.00 | 244.11K |
| 2026-06-08 | KRW 59,800.00 | -11.14% | KRW 61,800.00 | KRW 62,500.00 | KRW 58,500.00 | 342.45K |
| 2026-06-05 | KRW 67,300.00 | -4.54% | KRW 70,700.00 | KRW 71,000.00 | KRW 66,000.00 | 232.30K |
| 2026-06-04 | KRW 70,500.00 | +4.29% | KRW 67,200.00 | KRW 71,800.00 | KRW 65,700.00 | 307.22K |
| 2026-06-02 | KRW 67,600.00 | -5.85% | KRW 69,900.00 | KRW 70,700.00 | KRW 66,300.00 | 348.37K |
| 2026-06-01 | KRW 71,800.00 | -1.51% | KRW 73,100.00 | KRW 74,800.00 | KRW 70,600.00 | 439.35K |
| 2026-05-29 | KRW 72,900.00 | -1.35% | KRW 75,000.00 | KRW 75,400.00 | KRW 70,600.00 | 503.77K |
| 2026-05-28 | KRW 73,900.00 | -5.38% | KRW 78,200.00 | KRW 79,200.00 | KRW 72,000.00 | 378.24K |
| 2026-05-27 | KRW 78,100.00 | -3.58% | KRW 82,600.00 | KRW 82,600.00 | KRW 77,700.00 | 331.61K |
| 2026-05-26 | KRW 81,000.00 | +3.05% | KRW 80,900.00 | KRW 82,400.00 | KRW 77,000.00 | 628.33K |
| 2026-05-22 | KRW 78,600.00 | +0.13% | KRW 82,200.00 | KRW 83,300.00 | KRW 77,900.00 | 273.47K |
| 2026-05-21 | KRW 78,500.00 | +7.53% | KRW 75,500.00 | KRW 81,200.00 | KRW 75,300.00 | 261.21K |