BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 9,820.00 | 11,410.00 | 9,800.00 | 10,270.00 | 10,270.00 | 10,533,090 |
| 2024-01-30 | 10,290.00 | 11,220.00 | 9,640.00 | 9,970.00 | 9,970.00 | 13,157,560 |
| 2024-01-29 | 8,450.00 | 10,330.00 | 8,450.00 | 9,680.00 | 9,680.00 | 13,464,660 |
| 2024-01-26 | 8,300.00 | 8,400.00 | 8,270.00 | 8,310.00 | 8,310.00 | 50,396 |
| 2024-01-25 | 8,420.00 | 8,420.00 | 8,250.00 | 8,260.00 | 8,260.00 | 88,588 |
| 2024-01-24 | 8,380.00 | 8,530.00 | 8,360.00 | 8,420.00 | 8,420.00 | 57,351 |
| 2024-01-23 | 8,310.00 | 8,550.00 | 8,250.00 | 8,360.00 | 8,360.00 | 89,039 |
| 2024-01-22 | 8,350.00 | 8,380.00 | 8,250.00 | 8,310.00 | 8,310.00 | 55,935 |
| 2024-01-19 | 8,380.00 | 8,890.00 | 8,270.00 | 8,280.00 | 8,280.00 | 300,550 |
| 2024-01-18 | 8,250.00 | 8,450.00 | 8,250.00 | 8,350.00 | 8,350.00 | 61,636 |
| 2024-01-17 | 8,310.00 | 8,370.00 | 8,190.00 | 8,260.00 | 8,260.00 | 103,947 |
| 2024-01-16 | 8,210.00 | 8,390.00 | 8,210.00 | 8,350.00 | 8,350.00 | 65,526 |
| 2024-01-15 | 8,560.00 | 8,630.00 | 8,240.00 | 8,260.00 | 8,260.00 | 206,104 |
| 2024-01-12 | 8,710.00 | 8,780.00 | 8,460.00 | 8,520.00 | 8,520.00 | 94,315 |
| 2024-01-11 | 8,740.00 | 8,770.00 | 8,600.00 | 8,710.00 | 8,710.00 | 87,905 |
| 2024-01-10 | 8,780.00 | 8,840.00 | 8,550.00 | 8,640.00 | 8,640.00 | 155,841 |
| 2024-01-09 | 8,760.00 | 8,900.00 | 8,700.00 | 8,780.00 | 8,780.00 | 113,523 |
| 2024-01-08 | 8,920.00 | 8,950.00 | 8,680.00 | 8,690.00 | 8,690.00 | 94,762 |
| 2024-01-05 | 9,020.00 | 9,110.00 | 8,820.00 | 8,830.00 | 8,830.00 | 105,801 |
| 2024-01-04 | 9,380.00 | 9,400.00 | 9,000.00 | 9,020.00 | 9,020.00 | 249,866 |
| 2024-01-03 | 9,360.00 | 9,480.00 | 9,230.00 | 9,400.00 | 9,400.00 | 251,298 |
| 2024-01-02 | 8,960.00 | 9,430.00 | 8,860.00 | 9,370.00 | 9,370.00 | 449,293 |
| 2023-12-28 | 8,800.00 | 8,950.00 | 8,750.00 | 8,950.00 | 8,950.00 | 198,380 |
| 2023-12-27 | 8,720.00 | 8,860.00 | 8,630.00 | 8,740.00 | 8,740.00 | 175,656 |
| 2023-12-26 | 8,790.00 | 8,910.00 | 8,620.00 | 8,640.00 | 8,640.00 | 178,989 |
| 2023-12-22 | 8,540.00 | 8,830.00 | 8,490.00 | 8,670.00 | 8,670.00 | 201,609 |
| 2023-12-21 | 8,500.00 | 8,650.00 | 8,410.00 | 8,490.00 | 8,490.00 | 111,946 |
| 2023-12-20 | 8,620.00 | 8,690.00 | 8,500.00 | 8,520.00 | 8,520.00 | 153,991 |
| 2023-12-19 | 8,160.00 | 8,640.00 | 8,150.00 | 8,640.00 | 8,640.00 | 374,020 |
| 2023-12-18 | 8,040.00 | 8,200.00 | 8,030.00 | 8,150.00 | 8,150.00 | 66,111 |
| 2023-12-15 | 8,090.00 | 8,200.00 | 8,030.00 | 8,030.00 | 8,030.00 | 134,498 |
| 2023-12-14 | 8,060.00 | 8,240.00 | 8,050.00 | 8,110.00 | 8,110.00 | 86,636 |
| 2023-12-13 | 8,110.00 | 8,170.00 | 7,970.00 | 8,040.00 | 8,040.00 | 93,960 |
| 2023-12-12 | 8,090.00 | 8,160.00 | 8,050.00 | 8,100.00 | 8,100.00 | 61,316 |
| 2023-12-11 | 8,130.00 | 8,200.00 | 8,050.00 | 8,110.00 | 8,110.00 | 58,408 |
| 2023-12-08 | 8,220.00 | 8,230.00 | 8,100.00 | 8,120.00 | 8,120.00 | 63,194 |
| 2023-12-07 | 8,030.00 | 8,330.00 | 8,010.00 | 8,120.00 | 8,120.00 | 147,763 |
| 2023-12-06 | 8,090.00 | 8,200.00 | 8,000.00 | 8,020.00 | 8,020.00 | 77,774 |
| 2023-12-05 | 7,740.00 | 8,210.00 | 7,740.00 | 8,090.00 | 8,090.00 | 122,833 |
| 2023-12-04 | 7,900.00 | 7,900.00 | 7,710.00 | 7,810.00 | 7,810.00 | 84,977 |
| 2023-12-01 | 7,820.00 | 8,010.00 | 7,810.00 | 7,910.00 | 7,910.00 | 77,713 |
| 2023-11-30 | 8,020.00 | 8,020.00 | 7,790.00 | 7,850.00 | 7,850.00 | 103,152 |
| 2023-11-29 | 8,030.00 | 8,060.00 | 7,970.00 | 7,980.00 | 7,980.00 | 68,888 |
| 2023-11-28 | 7,970.00 | 8,080.00 | 7,970.00 | 8,020.00 | 8,020.00 | 39,940 |
| 2023-11-27 | 8,090.00 | 8,130.00 | 8,000.00 | 8,040.00 | 8,040.00 | 66,148 |
| 2023-11-24 | 8,210.00 | 8,210.00 | 8,040.00 | 8,050.00 | 8,050.00 | 43,549 |
| 2023-11-23 | 8,100.00 | 8,180.00 | 8,000.00 | 8,110.00 | 8,110.00 | 44,337 |
| 2023-11-22 | 8,100.00 | 8,150.00 | 8,000.00 | 8,020.00 | 8,020.00 | 53,256 |
| 2023-11-21 | 8,050.00 | 8,160.00 | 8,040.00 | 8,110.00 | 8,110.00 | 56,336 |
| 2023-11-20 | 7,960.00 | 8,200.00 | 7,920.00 | 8,050.00 | 8,050.00 | 70,139 |
| 2023-11-17 | 8,000.00 | 8,060.00 | 7,940.00 | 7,950.00 | 7,950.00 | 61,404 |
| 2023-11-16 | 7,930.00 | 8,020.00 | 7,910.00 | 7,980.00 | 7,980.00 | 33,499 |
| 2023-11-15 | 7,820.00 | 7,980.00 | 7,800.00 | 7,970.00 | 7,970.00 | 106,614 |
| 2023-11-14 | 7,860.00 | 7,940.00 | 7,820.00 | 7,820.00 | 7,820.00 | 50,602 |
| 2023-11-13 | 7,960.00 | 8,100.00 | 7,780.00 | 7,790.00 | 7,790.00 | 62,902 |
| 2023-11-10 | 7,990.00 | 8,030.00 | 7,860.00 | 7,900.00 | 7,900.00 | 64,947 |
| 2023-11-09 | 8,130.00 | 8,180.00 | 7,960.00 | 7,990.00 | 7,990.00 | 74,709 |
| 2023-11-08 | 8,050.00 | 8,310.00 | 8,050.00 | 8,060.00 | 8,060.00 | 104,832 |
| 2023-11-07 | 8,130.00 | 8,200.00 | 7,990.00 | 8,050.00 | 8,050.00 | 91,185 |
| 2023-11-06 | 7,900.00 | 8,280.00 | 7,810.00 | 8,110.00 | 8,110.00 | 390,321 |
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.