BH Co., Ltd. 090460
KRX · South Korea · Electronic Technology
KRW 20,750.00+300.00 (+1.47%)
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 20,750.00 | +1.47% | KRW 20,300.00 | KRW 20,850.00 | KRW 20,100.00 | 530.34K |
| 2026-09-30 | KRW 20,450.00 | -0.24% | KRW 20,650.00 | KRW 20,900.00 | KRW 20,150.00 | 466.44K |
| 2026-09-29 | KRW 20,500.00 | +0.74% | KRW 20,050.00 | KRW 20,550.00 | KRW 20,000.00 | 440.17K |
| 2026-09-28 | KRW 20,350.00 | +0.49% | KRW 20,200.00 | KRW 21,150.00 |
| KRW 19,960.00 |
| 598.73K |
| 2026-09-23 | KRW 20,250.00 | +0.50% | KRW 20,100.00 | KRW 20,350.00 | KRW 19,750.00 | 611.10K |
| 2026-09-22 | KRW 20,150.00 | +3.49% | KRW 19,770.00 | KRW 20,250.00 | KRW 19,400.00 | 924.00K |
| 2026-09-21 | KRW 19,470.00 | -5.26% | KRW 20,100.00 | KRW 20,150.00 | KRW 19,300.00 | 910.34K |
| 2026-09-18 | KRW 20,550.00 | +5.06% | KRW 19,900.00 | KRW 20,750.00 | KRW 19,600.00 | 1.08M |
| 2026-09-17 | KRW 19,560.00 | +4.43% | KRW 18,740.00 | KRW 20,100.00 | KRW 18,730.00 | 1.01M |
| 2026-09-16 | KRW 18,730.00 | -4.73% | KRW 19,550.00 | KRW 19,560.00 | KRW 18,650.00 | 766.48K |
| 2026-09-15 | KRW 19,660.00 | -2.43% | KRW 19,810.00 | KRW 20,400.00 | KRW 19,390.00 | 842.41K |
| 2026-09-14 | KRW 20,150.00 | +5.94% | KRW 19,530.00 | KRW 20,750.00 | KRW 19,190.00 | 2.58M |
| 2026-09-11 | KRW 19,020.00 | -1.25% | KRW 19,320.00 | KRW 19,690.00 | KRW 18,920.00 | 693.03K |
| 2026-09-10 | KRW 19,260.00 | -3.41% | KRW 19,850.00 | KRW 19,940.00 | KRW 18,910.00 | 967.58K |
| 2026-09-09 | KRW 19,940.00 | +1.37% | KRW 19,970.00 | KRW 19,980.00 | KRW 18,570.00 | 1.08M |
| 2026-09-08 | KRW 19,670.00 | -8.08% | KRW 20,950.00 | KRW 20,950.00 | KRW 19,630.00 | 1.59M |
| 2026-09-07 | KRW 21,400.00 | -2.06% | KRW 22,850.00 | KRW 23,000.00 | KRW 21,300.00 | 1.50M |
| 2026-09-04 | KRW 21,850.00 | +10.75% | KRW 19,980.00 | KRW 22,200.00 | KRW 19,920.00 | 2.93M |
| 2026-09-03 | KRW 19,730.00 | -2.57% | KRW 21,250.00 | KRW 21,500.00 | KRW 19,510.00 | 1.72M |
| 2026-09-02 | KRW 20,250.00 | -7.95% | KRW 21,100.00 | KRW 21,250.00 | KRW 20,000.00 | 1.62M |
| 2026-09-01 | KRW 22,000.00 | +20.68% | KRW 20,200.00 | KRW 22,650.00 | KRW 19,480.00 | 6.02M |
| 2026-08-31 | KRW 18,230.00 | +6.61% | KRW 16,750.00 | KRW 18,290.00 | KRW 16,590.00 | 760.65K |
| 2026-08-28 | KRW 17,100.00 | -0.52% | KRW 17,270.00 | KRW 17,470.00 | KRW 16,890.00 | 248.00K |
| 2026-08-27 | KRW 17,190.00 | +0.94% | KRW 17,220.00 | KRW 17,480.00 | KRW 16,980.00 | 497.58K |
| 2026-08-26 | KRW 17,030.00 | +3.65% | KRW 16,700.00 | KRW 17,200.00 | KRW 16,250.00 | 689.03K |
| 2026-08-25 | KRW 16,430.00 | +1.61% | KRW 15,910.00 | KRW 16,450.00 | KRW 15,090.00 | 473.84K |
| 2026-08-24 | KRW 16,170.00 | +1.83% | KRW 15,850.00 | KRW 16,460.00 | KRW 15,820.00 | 407.37K |
| 2026-08-21 | KRW 15,880.00 | -6.37% | KRW 16,520.00 | KRW 16,750.00 | KRW 15,770.00 | 703.25K |
| 2026-08-20 | KRW 16,960.00 | -0.24% | KRW 17,360.00 | KRW 17,500.00 | KRW 16,780.00 | 703.63K |
| 2026-08-19 | KRW 17,000.00 | -4.82% | KRW 17,030.00 | KRW 17,900.00 | KRW 16,770.00 | 709.51K |
| 2026-08-18 | KRW 17,860.00 | -2.93% | KRW 18,910.00 | KRW 19,590.00 | KRW 17,630.00 | 1.91M |
| 2026-08-14 | KRW 18,400.00 | -4.42% | KRW 19,180.00 | KRW 19,220.00 | KRW 18,030.00 | 1.29M |
| 2026-08-13 | KRW 19,250.00 | +4.22% | KRW 18,300.00 | KRW 19,930.00 | KRW 17,980.00 | 2.85M |
| 2026-08-12 | KRW 18,470.00 | +1.93% | KRW 19,510.00 | KRW 19,540.00 | KRW 17,840.00 | 2.45M |
| 2026-08-11 | KRW 18,120.00 | +16.83% | KRW 17,640.00 | KRW 18,500.00 | KRW 16,370.00 | 4.60M |
| 2026-08-10 | KRW 15,510.00 | +7.93% | KRW 14,590.00 | KRW 15,555.00 | KRW 14,380.00 | 479.23K |
| 2026-08-07 | KRW 14,370.00 | -0.55% | KRW 14,620.00 | KRW 14,770.00 | KRW 14,050.00 | 456.02K |
| 2026-08-06 | KRW 14,450.00 | -1.63% | KRW 14,500.00 | KRW 14,750.00 | KRW 14,230.00 | 517.23K |
| 2026-08-05 | KRW 14,690.00 | -3.36% | KRW 15,700.00 | KRW 15,700.00 | KRW 14,000.00 | 1.32M |
| 2026-08-04 | KRW 15,200.00 | -2.56% | KRW 15,800.00 | KRW 15,980.00 | KRW 14,570.00 | 696.11K |
| 2026-08-03 | KRW 15,600.00 | +3.52% | KRW 14,690.00 | KRW 16,030.00 | KRW 14,510.00 | 311.76K |
| 2026-07-31 | KRW 15,070.00 | +15.04% | KRW 13,980.00 | KRW 15,100.00 | KRW 13,840.00 | 515.42K |
| 2026-07-30 | KRW 13,100.00 | -0.91% | KRW 12,440.00 | KRW 13,990.00 | KRW 12,440.00 | 404.33K |
| 2026-07-29 | KRW 13,220.00 | -10.25% | KRW 14,900.00 | KRW 15,070.00 | KRW 12,700.00 | 439.73K |
| 2026-07-28 | KRW 14,730.00 | -9.35% | KRW 15,750.00 | KRW 15,850.00 | KRW 14,460.00 | 384.15K |
| 2026-07-27 | KRW 16,250.00 | +0.56% | KRW 16,600.00 | KRW 16,600.00 | KRW 15,980.00 | 201.35K |
| 2026-07-24 | KRW 16,160.00 | -10.72% | KRW 17,950.00 | KRW 17,960.00 | KRW 16,060.00 | 505.77K |
| 2026-07-23 | KRW 18,100.00 | +3.49% | KRW 17,660.00 | KRW 18,220.00 | KRW 17,530.00 | 325.63K |
| 2026-07-22 | KRW 17,490.00 | +5.74% | KRW 17,140.00 | KRW 18,340.00 | KRW 17,100.00 | 399.66K |
| 2026-07-21 | KRW 16,540.00 | +0.24% | KRW 16,400.00 | KRW 16,720.00 | KRW 15,910.00 | 181.79K |
| 2026-07-20 | KRW 16,500.00 | -6.99% | KRW 17,400.00 | KRW 17,710.00 | KRW 16,330.00 | 267.06K |
| 2026-07-16 | KRW 17,740.00 | -6.63% | KRW 18,890.00 | KRW 18,890.00 | KRW 17,440.00 | 243.16K |
| 2026-07-15 | KRW 19,000.00 | +6.86% | KRW 18,480.00 | KRW 19,190.00 | KRW 18,420.00 | 245.92K |
| 2026-07-14 | KRW 17,780.00 | -2.25% | KRW 18,540.00 | KRW 18,745.00 | KRW 17,220.00 | 248.32K |
| 2026-07-13 | KRW 18,190.00 | -6.29% | KRW 19,540.00 | KRW 20,150.00 | KRW 18,190.00 | 252.05K |
| 2026-07-10 | KRW 19,410.00 | +8.19% | KRW 18,350.00 | KRW 20,100.00 | KRW 18,350.00 | 341.77K |
| 2026-07-09 | KRW 17,940.00 | +1.36% | KRW 17,480.00 | KRW 18,490.00 | KRW 17,480.00 | 278.56K |
| 2026-07-08 | KRW 17,700.00 | -6.69% | KRW 18,210.00 | KRW 19,210.00 | KRW 17,390.00 | 428.13K |
| 2026-07-07 | KRW 18,970.00 | -1.96% | KRW 20,100.00 | KRW 20,100.00 | KRW 18,470.00 | 345.94K |
| 2026-07-06 | KRW 19,350.00 | -3.06% | KRW 20,500.00 | KRW 20,500.00 | KRW 18,500.00 | 300.00K |
| 2026-07-03 | KRW 19,960.00 | +4.18% | KRW 20,350.00 | KRW 20,600.00 | KRW 18,500.00 | 414.57K |
| 2026-07-02 | KRW 19,160.00 | -8.11% | KRW 20,200.00 | KRW 20,350.00 | KRW 18,930.00 | 348.80K |
| 2026-07-01 | KRW 20,850.00 | -1.88% | KRW 21,850.00 | KRW 22,150.00 | KRW 20,650.00 | 299.98K |
| 2026-06-30 | KRW 21,250.00 | +1.19% | KRW 20,850.00 | KRW 21,500.00 | KRW 20,250.00 | 236.99K |
| 2026-06-29 | KRW 21,000.00 | +5.11% | KRW 19,950.00 | KRW 21,050.00 | KRW 19,700.00 | 445.80K |
| 2026-06-26 | KRW 19,980.00 | -4.17% | KRW 20,250.00 | KRW 20,950.00 | KRW 19,670.00 | 449.22K |
| 2026-06-25 | KRW 20,850.00 | -7.33% | KRW 22,950.00 | KRW 23,200.00 | KRW 20,700.00 | 547.04K |
| 2026-06-24 | KRW 22,500.00 | -2.39% | KRW 22,350.00 | KRW 23,450.00 | KRW 22,000.00 | 377.72K |
| 2026-06-23 | KRW 23,050.00 | -10.14% | KRW 25,450.00 | KRW 26,000.00 | KRW 22,800.00 | 448.04K |
| 2026-06-22 | KRW 25,650.00 | +2.40% | KRW 24,850.00 | KRW 26,350.00 | KRW 24,800.00 | 347.42K |
| 2026-06-19 | KRW 25,050.00 | -6.00% | KRW 26,400.00 | KRW 26,900.00 | KRW 24,600.00 | 571.57K |
| 2026-06-18 | KRW 26,650.00 | -7.63% | KRW 28,600.00 | KRW 28,800.00 | KRW 26,250.00 | 613.17K |
| 2026-06-17 | KRW 28,850.00 | -0.86% | KRW 28,400.00 | KRW 30,800.00 | KRW 28,150.00 | 647.25K |
| 2026-06-16 | KRW 29,100.00 | +8.58% | KRW 32,050.00 | KRW 32,050.00 | KRW 28,400.00 | 1.11M |
| 2026-06-15 | KRW 26,800.00 | 0.00% | KRW 27,650.00 | KRW 27,650.00 | KRW 26,500.00 | 382.10K |
| 2026-06-12 | KRW 26,800.00 | +5.30% | KRW 26,750.00 | KRW 27,300.00 | KRW 25,900.00 | 627.64K |
| 2026-06-11 | KRW 25,450.00 | 0.00% | KRW 24,350.00 | KRW 25,500.00 | KRW 23,900.00 | 673.64K |
| 2026-06-10 | KRW 25,450.00 | -6.26% | KRW 26,600.00 | KRW 26,800.00 | KRW 24,400.00 | 3 |
| 2026-06-09 | KRW 27,150.00 | +3.82% | KRW 26,850.00 | KRW 27,500.00 | KRW 25,850.00 | 476.75K |
| 2026-06-08 | KRW 26,150.00 | -8.89% | KRW 26,400.00 | KRW 27,400.00 | KRW 25,550.00 | 623.45K |
| 2026-06-05 | KRW 28,700.00 | -2.05% | KRW 28,250.00 | KRW 29,550.00 | KRW 26,600.00 | 478.02K |
| 2026-06-04 | KRW 29,300.00 | +0.17% | KRW 28,800.00 | KRW 30,400.00 | KRW 28,050.00 | 496.91K |
| 2026-06-02 | KRW 29,250.00 | -3.31% | KRW 30,000.00 | KRW 30,050.00 | KRW 28,250.00 | 643.15K |
| 2026-06-01 | KRW 30,250.00 | -1.31% | KRW 30,900.00 | KRW 33,550.00 | KRW 30,100.00 | 868.82K |
| 2026-05-29 | KRW 30,650.00 | -4.67% | KRW 32,150.00 | KRW 32,150.00 | KRW 29,650.00 | 704.51K |
| 2026-05-28 | KRW 32,150.00 | -8.27% | KRW 34,800.00 | KRW 35,700.00 | KRW 30,800.00 | 996.07K |
| 2026-05-27 | KRW 35,050.00 | -12.81% | KRW 40,950.00 | KRW 41,000.00 | KRW 35,050.00 | 1.42M |
| 2026-05-26 | KRW 40,200.00 | +1.90% | KRW 39,750.00 | KRW 43,400.00 | KRW 39,250.00 | 1.38M |
| 2026-05-22 | KRW 39,450.00 | +17.06% | KRW 33,700.00 | KRW 40,350.00 | KRW 33,400.00 | 1.89M |
| 2026-05-21 | KRW 33,700.00 | +4.50% | KRW 33,200.00 | KRW 36,300.00 | KRW 33,050.00 | 781.10K |