BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21,850.00 | 22,350.00 | 21,550.00 | 22,050.00 | 22,050.00 | 2,791,254 |
| 2024-07-26 | 19,640.00 | 22,150.00 | 19,470.00 | 21,900.00 | 21,900.00 | 6,784,381 |
| 2024-07-25 | 20,900.00 | 21,800.00 | 19,580.00 | 19,650.00 | 19,650.00 | 2,984,266 |
| 2024-07-24 | 20,900.00 | 21,450.00 | 20,550.00 | 21,150.00 | 21,150.00 | 1,993,846 |
| 2024-07-23 | 20,400.00 | 21,800.00 | 20,000.00 | 20,750.00 | 20,750.00 | 5,688,088 |
| 2024-07-22 | 19,150.00 | 20,500.00 | 19,100.00 | 20,200.00 | 20,200.00 | 3,889,007 |
| 2024-07-19 | 18,990.00 | 19,490.00 | 18,460.00 | 18,900.00 | 18,900.00 | 1,261,514 |
| 2024-07-18 | 18,460.00 | 19,580.00 | 18,260.00 | 18,810.00 | 18,810.00 | 1,970,638 |
| 2024-07-17 | 19,600.00 | 19,870.00 | 18,600.00 | 18,660.00 | 18,660.00 | 1,852,593 |
| 2024-07-16 | 20,550.00 | 20,600.00 | 18,650.00 | 19,400.00 | 19,400.00 | 2,755,321 |
| 2024-07-15 | 20,450.00 | 21,300.00 | 19,810.00 | 20,500.00 | 20,500.00 | 2,958,024 |
| 2024-07-12 | 20,200.00 | 20,650.00 | 19,690.00 | 20,250.00 | 20,250.00 | 1,920,358 |
| 2024-07-11 | 20,300.00 | 21,100.00 | 19,610.00 | 20,900.00 | 20,900.00 | 4,275,488 |
| 2024-07-10 | 20,150.00 | 21,300.00 | 19,940.00 | 20,200.00 | 20,200.00 | 6,830,517 |
| 2024-07-09 | 19,500.00 | 20,600.00 | 19,340.00 | 20,250.00 | 20,250.00 | 5,856,710 |
| 2024-07-08 | 19,140.00 | 20,200.00 | 18,650.00 | 19,850.00 | 19,850.00 | 16,312,440 |
| 2024-07-05 | 15,350.00 | 18,390.00 | 15,270.00 | 18,250.00 | 18,250.00 | 17,216,090 |
| 2024-07-04 | 15,860.00 | 16,160.00 | 15,470.00 | 15,530.00 | 15,530.00 | 760,069 |
| 2024-07-03 | 16,980.00 | 17,120.00 | 15,750.00 | 15,960.00 | 15,960.00 | 1,912,822 |
| 2024-07-02 | 16,330.00 | 17,000.00 | 15,630.00 | 16,550.00 | 16,550.00 | 4,174,968 |
| 2024-07-01 | 14,770.00 | 16,370.00 | 14,660.00 | 16,210.00 | 16,210.00 | 2,408,988 |
| 2024-06-28 | 15,310.00 | 15,400.00 | 14,510.00 | 14,850.00 | 14,850.00 | 635,315 |
| 2024-06-27 | 14,760.00 | 15,730.00 | 14,650.00 | 15,350.00 | 15,350.00 | 860,003 |
| 2024-06-26 | 15,160.00 | 15,190.00 | 14,580.00 | 14,760.00 | 14,760.00 | 475,401 |
| 2024-06-25 | 15,160.00 | 15,720.00 | 15,100.00 | 15,150.00 | 15,150.00 | 671,862 |
| 2024-06-24 | 16,140.00 | 16,140.00 | 14,800.00 | 15,110.00 | 15,110.00 | 886,152 |
| 2024-06-21 | 15,930.00 | 16,200.00 | 15,350.00 | 15,410.00 | 15,410.00 | 744,961 |
| 2024-06-20 | 14,880.00 | 16,690.00 | 14,780.00 | 16,060.00 | 16,060.00 | 3,243,045 |
| 2024-06-19 | 14,920.00 | 15,430.00 | 14,700.00 | 14,920.00 | 14,920.00 | 737,934 |
| 2024-06-18 | 13,920.00 | 15,600.00 | 13,920.00 | 15,000.00 | 15,000.00 | 1,848,898 |
| 2024-06-17 | 13,780.00 | 14,210.00 | 13,720.00 | 13,840.00 | 13,840.00 | 415,014 |
| 2024-06-14 | 14,310.00 | 14,360.00 | 13,770.00 | 13,840.00 | 13,840.00 | 621,494 |
| 2024-06-13 | 13,490.00 | 14,340.00 | 13,340.00 | 14,120.00 | 14,120.00 | 1,721,125 |
| 2024-06-12 | 15,710.00 | 15,950.00 | 12,800.00 | 13,160.00 | 13,160.00 | 3,580,214 |
| 2024-06-11 | 15,470.00 | 16,730.00 | 15,290.00 | 15,750.00 | 15,750.00 | 2,128,470 |
| 2024-06-10 | 15,860.00 | 15,990.00 | 15,190.00 | 15,270.00 | 15,270.00 | 1,165,843 |
| 2024-06-07 | 14,720.00 | 16,430.00 | 14,630.00 | 16,020.00 | 16,020.00 | 4,276,498 |
| 2024-06-05 | 13,620.00 | 14,440.00 | 13,330.00 | 14,340.00 | 14,340.00 | 962,486 |
| 2024-06-04 | 12,900.00 | 13,750.00 | 12,870.00 | 13,400.00 | 13,400.00 | 865,127 |
| 2024-06-03 | 12,270.00 | 13,130.00 | 12,210.00 | 12,840.00 | 12,840.00 | 585,083 |
| 2024-05-31 | 12,860.00 | 13,060.00 | 12,180.00 | 12,300.00 | 12,300.00 | 924,817 |
| 2024-05-30 | 13,110.00 | 13,400.00 | 12,890.00 | 12,890.00 | 12,890.00 | 325,501 |
| 2024-05-29 | 13,280.00 | 13,350.00 | 13,000.00 | 13,260.00 | 13,260.00 | 334,702 |
| 2024-05-28 | 13,450.00 | 13,590.00 | 13,090.00 | 13,230.00 | 13,230.00 | 562,815 |
| 2024-05-27 | 14,540.00 | 14,570.00 | 13,110.00 | 13,310.00 | 13,310.00 | 1,095,980 |
| 2024-05-24 | 14,870.00 | 15,070.00 | 14,260.00 | 14,450.00 | 14,450.00 | 578,550 |
| 2024-05-23 | 14,820.00 | 15,410.00 | 14,730.00 | 15,180.00 | 15,180.00 | 572,652 |
| 2024-05-22 | 15,280.00 | 15,450.00 | 14,750.00 | 14,800.00 | 14,800.00 | 526,006 |
| 2024-05-21 | 15,750.00 | 15,750.00 | 15,120.00 | 15,150.00 | 15,150.00 | 461,573 |
| 2024-05-20 | 16,170.00 | 16,200.00 | 15,540.00 | 15,610.00 | 15,610.00 | 632,752 |
| 2024-05-17 | 15,680.00 | 16,390.00 | 15,280.00 | 16,060.00 | 16,060.00 | 1,239,356 |
| 2024-05-16 | 15,830.00 | 17,200.00 | 15,230.00 | 16,130.00 | 16,130.00 | 4,777,110 |
| 2024-05-14 | 14,230.00 | 15,930.00 | 14,230.00 | 15,660.00 | 15,660.00 | 3,370,828 |
| 2024-05-13 | 15,250.00 | 16,120.00 | 14,050.00 | 14,080.00 | 14,080.00 | 2,396,029 |
| 2024-05-10 | 15,060.00 | 15,600.00 | 14,930.00 | 15,000.00 | 15,000.00 | 1,082,901 |
| 2024-05-09 | 15,350.00 | 15,420.00 | 14,860.00 | 14,900.00 | 14,900.00 | 765,109 |
| 2024-05-08 | 15,770.00 | 15,930.00 | 15,050.00 | 15,480.00 | 15,480.00 | 1,652,539 |
| 2024-05-07 | 13,660.00 | 16,260.00 | 13,530.00 | 16,000.00 | 16,000.00 | 4,350,322 |
| 2024-05-03 | 14,010.00 | 14,120.00 | 13,420.00 | 13,430.00 | 13,430.00 | 613,057 |
| 2024-05-02 | 14,040.00 | 14,160.00 | 13,810.00 | 13,810.00 | 13,810.00 | 289,647 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.