BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14,250.00 | 14,590.00 | 13,970.00 | 14,010.00 | 14,010.00 | 485,801 |
| 2024-04-29 | 13,590.00 | 14,550.00 | 13,520.00 | 14,240.00 | 14,240.00 | 861,311 |
| 2024-04-26 | 13,600.00 | 14,040.00 | 13,400.00 | 13,490.00 | 13,490.00 | 498,820 |
| 2024-04-25 | 14,420.00 | 14,550.00 | 13,340.00 | 13,590.00 | 13,590.00 | 941,491 |
| 2024-04-24 | 14,900.00 | 14,970.00 | 14,020.00 | 14,250.00 | 14,250.00 | 842,289 |
| 2024-04-23 | 14,160.00 | 14,830.00 | 13,960.00 | 14,700.00 | 14,700.00 | 1,006,438 |
| 2024-04-22 | 14,450.00 | 14,630.00 | 14,000.00 | 14,090.00 | 14,090.00 | 908,508 |
| 2024-04-19 | 14,330.00 | 14,630.00 | 13,800.00 | 13,960.00 | 13,960.00 | 1,082,236 |
| 2024-04-18 | 12,470.00 | 14,860.00 | 12,470.00 | 14,690.00 | 14,690.00 | 2,608,922 |
| 2024-04-17 | 12,850.00 | 13,000.00 | 12,500.00 | 12,510.00 | 12,510.00 | 342,872 |
| 2024-04-16 | 13,100.00 | 13,140.00 | 12,580.00 | 12,830.00 | 12,830.00 | 460,926 |
| 2024-04-15 | 13,270.00 | 13,740.00 | 12,940.00 | 13,220.00 | 13,220.00 | 546,878 |
| 2024-04-12 | 12,400.00 | 13,700.00 | 12,160.00 | 13,600.00 | 13,600.00 | 1,586,814 |
| 2024-04-11 | 12,460.00 | 12,540.00 | 12,100.00 | 12,190.00 | 12,190.00 | 573,563 |
| 2024-04-09 | 12,630.00 | 12,790.00 | 12,500.00 | 12,620.00 | 12,620.00 | 391,148 |
| 2024-04-08 | 13,110.00 | 13,160.00 | 12,690.00 | 12,690.00 | 12,690.00 | 656,374 |
| 2024-04-05 | 13,190.00 | 13,420.00 | 13,060.00 | 13,150.00 | 13,150.00 | 480,025 |
| 2024-04-04 | 13,700.00 | 13,950.00 | 13,530.00 | 13,570.00 | 13,570.00 | 560,360 |
| 2024-04-03 | 13,480.00 | 13,890.00 | 13,090.00 | 13,740.00 | 13,740.00 | 905,875 |
| 2024-04-02 | 15,090.00 | 15,100.00 | 13,290.00 | 13,600.00 | 13,600.00 | 2,154,197 |
| 2024-04-01 | 15,730.00 | 15,800.00 | 15,130.00 | 15,170.00 | 15,170.00 | 1,103,090 |
| 2024-03-29 | 17,300.00 | 17,760.00 | 15,390.00 | 15,530.00 | 15,530.00 | 5,140,354 |
| 2024-03-28 | 14,510.00 | 16,490.00 | 14,420.00 | 16,200.00 | 16,200.00 | 5,424,599 |
| 2024-03-27 | 14,780.00 | 14,840.00 | 14,200.00 | 14,370.00 | 14,370.00 | 980,479 |
| 2024-03-26 | 14,980.00 | 15,310.00 | 14,570.00 | 14,570.00 | 14,570.00 | 1,289,848 |
| 2024-03-25 | 15,100.00 | 15,590.00 | 14,800.00 | 14,980.00 | 14,980.00 | 1,561,371 |
| 2024-03-22 | 15,890.00 | 15,900.00 | 15,250.00 | 15,250.00 | 15,250.00 | 1,103,591 |
| 2024-03-21 | 15,770.00 | 16,230.00 | 15,620.00 | 16,010.00 | 16,010.00 | 1,393,107 |
| 2024-03-20 | 16,730.00 | 16,980.00 | 15,700.00 | 15,760.00 | 15,760.00 | 2,096,129 |
| 2024-03-19 | 17,600.00 | 17,840.00 | 16,580.00 | 16,900.00 | 16,900.00 | 2,011,538 |
| 2024-03-18 | 17,070.00 | 18,480.00 | 16,460.00 | 17,750.00 | 17,750.00 | 12,198,250 |
| 2024-03-15 | 15,740.00 | 17,730.00 | 15,660.00 | 16,460.00 | 16,460.00 | 9,152,662 |
| 2024-03-14 | 14,600.00 | 16,300.00 | 14,320.00 | 16,300.00 | 16,300.00 | 7,032,129 |
| 2024-03-13 | 14,910.00 | 15,130.00 | 14,090.00 | 14,690.00 | 14,690.00 | 2,471,985 |
| 2024-03-12 | 14,800.00 | 15,420.00 | 14,560.00 | 14,960.00 | 14,960.00 | 4,303,725 |
| 2024-03-11 | 15,530.00 | 16,300.00 | 14,500.00 | 14,900.00 | 14,900.00 | 10,198,540 |
| 2024-03-08 | 11,100.00 | 13,780.00 | 11,070.00 | 13,690.00 | 13,690.00 | 10,650,280 |
| 2024-03-07 | 11,050.00 | 11,250.00 | 10,900.00 | 10,970.00 | 10,970.00 | 314,803 |
| 2024-03-06 | 11,000.00 | 11,210.00 | 10,650.00 | 11,050.00 | 11,050.00 | 325,080 |
| 2024-03-05 | 10,810.00 | 11,170.00 | 10,720.00 | 10,880.00 | 10,880.00 | 395,827 |
| 2024-03-04 | 10,800.00 | 11,150.00 | 10,740.00 | 10,810.00 | 10,810.00 | 320,478 |
| 2024-02-29 | 11,270.00 | 11,310.00 | 10,790.00 | 10,930.00 | 10,930.00 | 307,771 |
| 2024-02-28 | 11,230.00 | 11,310.00 | 10,950.00 | 11,250.00 | 11,250.00 | 226,879 |
| 2024-02-27 | 11,570.00 | 11,670.00 | 10,900.00 | 11,150.00 | 11,150.00 | 517,309 |
| 2024-02-26 | 11,630.00 | 11,830.00 | 11,360.00 | 11,420.00 | 11,420.00 | 491,663 |
| 2024-02-23 | 11,280.00 | 11,650.00 | 11,150.00 | 11,360.00 | 11,360.00 | 580,991 |
| 2024-02-22 | 10,920.00 | 11,550.00 | 10,770.00 | 11,330.00 | 11,330.00 | 866,579 |
| 2024-02-21 | 10,770.00 | 11,180.00 | 10,610.00 | 10,950.00 | 10,950.00 | 780,071 |
| 2024-02-20 | 11,100.00 | 11,370.00 | 10,740.00 | 10,770.00 | 10,770.00 | 567,406 |
| 2024-02-19 | 11,290.00 | 11,300.00 | 10,870.00 | 11,050.00 | 11,050.00 | 790,193 |
| 2024-02-16 | 11,390.00 | 11,790.00 | 11,190.00 | 11,290.00 | 11,290.00 | 888,782 |
| 2024-02-15 | 12,200.00 | 12,360.00 | 11,250.00 | 11,350.00 | 11,350.00 | 1,198,657 |
| 2024-02-14 | 12,140.00 | 12,550.00 | 11,920.00 | 12,170.00 | 12,170.00 | 1,145,033 |
| 2024-02-13 | 11,350.00 | 12,400.00 | 11,320.00 | 12,380.00 | 12,380.00 | 2,646,263 |
| 2024-02-08 | 11,220.00 | 11,630.00 | 11,120.00 | 11,320.00 | 11,320.00 | 1,185,237 |
| 2024-02-07 | 11,230.00 | 11,600.00 | 11,020.00 | 11,330.00 | 11,330.00 | 1,850,696 |
| 2024-02-06 | 10,610.00 | 11,700.00 | 10,600.00 | 11,340.00 | 11,340.00 | 7,218,519 |
| 2024-02-05 | 10,110.00 | 11,170.00 | 10,110.00 | 10,790.00 | 10,790.00 | 7,046,651 |
| 2024-02-02 | 9,340.00 | 10,240.00 | 9,220.00 | 10,230.00 | 10,230.00 | 2,719,648 |
| 2024-02-01 | 10,040.00 | 10,250.00 | 9,720.00 | 10,100.00 | 10,100.00 | 2,296,854 |
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.