BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7,690.00 | 7,780.00 | 7,560.00 | 7,770.00 | 7,770.00 | 154,468 |
| 2023-11-02 | 7,420.00 | 7,590.00 | 7,410.00 | 7,570.00 | 7,570.00 | 62,910 |
| 2023-11-01 | 7,400.00 | 7,510.00 | 7,370.00 | 7,380.00 | 7,380.00 | 41,582 |
| 2023-10-31 | 7,490.00 | 7,550.00 | 7,330.00 | 7,380.00 | 7,380.00 | 51,877 |
| 2023-10-30 | 7,340.00 | 7,510.00 | 7,290.00 | 7,410.00 | 7,410.00 | 56,787 |
| 2023-10-27 | 7,310.00 | 7,520.00 | 7,300.00 | 7,330.00 | 7,330.00 | 72,068 |
| 2023-10-26 | 7,400.00 | 7,460.00 | 7,240.00 | 7,340.00 | 7,340.00 | 94,338 |
| 2023-10-25 | 7,700.00 | 7,700.00 | 7,510.00 | 7,530.00 | 7,530.00 | 74,298 |
| 2023-10-24 | 7,360.00 | 7,700.00 | 7,250.00 | 7,660.00 | 7,660.00 | 138,862 |
| 2023-10-23 | 7,240.00 | 7,470.00 | 7,240.00 | 7,310.00 | 7,310.00 | 85,220 |
| 2023-10-20 | 7,510.00 | 7,590.00 | 7,240.00 | 7,280.00 | 7,280.00 | 156,692 |
| 2023-10-19 | 7,600.00 | 7,750.00 | 7,540.00 | 7,570.00 | 7,570.00 | 157,177 |
| 2023-10-18 | 7,800.00 | 7,840.00 | 7,660.00 | 7,700.00 | 7,700.00 | 132,055 |
| 2023-10-17 | 7,850.00 | 7,950.00 | 7,800.00 | 7,800.00 | 7,800.00 | 95,372 |
| 2023-10-16 | 8,020.00 | 8,050.00 | 7,780.00 | 7,800.00 | 7,800.00 | 269,003 |
| 2023-10-13 | 8,130.00 | 8,550.00 | 7,930.00 | 8,100.00 | 8,100.00 | 1,154,297 |
| 2023-10-12 | 7,930.00 | 8,700.00 | 7,910.00 | 7,930.00 | 7,930.00 | 825,283 |
| 2023-10-11 | 7,840.00 | 8,000.00 | 7,840.00 | 7,920.00 | 7,920.00 | 66,414 |
| 2023-10-10 | 8,010.00 | 8,190.00 | 7,730.00 | 7,730.00 | 7,730.00 | 135,007 |
| 2023-10-06 | 7,570.00 | 8,090.00 | 7,570.00 | 8,000.00 | 8,000.00 | 122,976 |
| 2023-10-05 | 7,720.00 | 7,970.00 | 7,670.00 | 7,670.00 | 7,670.00 | 146,253 |
| 2023-10-04 | 8,080.00 | 8,100.00 | 7,650.00 | 7,650.00 | 7,650.00 | 320,434 |
| 2023-09-27 | 8,030.00 | 8,160.00 | 7,950.00 | 8,110.00 | 8,110.00 | 257,626 |
| 2023-09-26 | 8,060.00 | 9,370.00 | 8,000.00 | 8,070.00 | 8,070.00 | 2,323,972 |
| 2023-09-25 | 8,050.00 | 8,160.00 | 8,020.00 | 8,050.00 | 8,050.00 | 93,565 |
| 2023-09-22 | 8,130.00 | 8,240.00 | 8,070.00 | 8,080.00 | 8,080.00 | 103,661 |
| 2023-09-21 | 8,500.00 | 8,530.00 | 8,230.00 | 8,240.00 | 8,240.00 | 180,433 |
| 2023-09-20 | 8,750.00 | 8,830.00 | 8,470.00 | 8,500.00 | 8,500.00 | 252,004 |
| 2023-09-19 | 8,890.00 | 8,990.00 | 8,760.00 | 8,760.00 | 8,760.00 | 92,645 |
| 2023-09-18 | 8,870.00 | 9,070.00 | 8,820.00 | 8,880.00 | 8,880.00 | 119,363 |
| 2023-09-15 | 8,850.00 | 8,900.00 | 8,820.00 | 8,900.00 | 8,900.00 | 88,508 |
| 2023-09-14 | 8,910.00 | 8,980.00 | 8,780.00 | 8,850.00 | 8,850.00 | 188,457 |
| 2023-09-13 | 8,900.00 | 9,010.00 | 8,870.00 | 8,900.00 | 8,900.00 | 77,517 |
| 2023-09-12 | 9,160.00 | 9,220.00 | 8,940.00 | 8,940.00 | 8,940.00 | 152,734 |
| 2023-09-11 | 8,810.00 | 9,150.00 | 8,810.00 | 9,130.00 | 9,130.00 | 209,896 |
| 2023-09-08 | 8,700.00 | 8,830.00 | 8,700.00 | 8,810.00 | 8,810.00 | 107,466 |
| 2023-09-07 | 8,930.00 | 9,050.00 | 8,670.00 | 8,740.00 | 8,740.00 | 165,224 |
| 2023-09-06 | 8,920.00 | 8,990.00 | 8,830.00 | 8,850.00 | 8,850.00 | 129,260 |
| 2023-09-05 | 8,790.00 | 9,020.00 | 8,780.00 | 8,920.00 | 8,920.00 | 159,711 |
| 2023-09-04 | 8,850.00 | 8,870.00 | 8,750.00 | 8,780.00 | 8,780.00 | 102,156 |
| 2023-09-01 | 8,840.00 | 8,950.00 | 8,800.00 | 8,810.00 | 8,810.00 | 144,915 |
| 2023-08-31 | 9,050.00 | 9,130.00 | 8,850.00 | 8,860.00 | 8,860.00 | 145,127 |
| 2023-08-30 | 9,070.00 | 9,150.00 | 9,020.00 | 9,040.00 | 9,040.00 | 79,285 |
| 2023-08-29 | 8,860.00 | 9,050.00 | 8,860.00 | 9,030.00 | 9,030.00 | 137,092 |
| 2023-08-28 | 8,990.00 | 9,000.00 | 8,820.00 | 8,830.00 | 8,830.00 | 138,518 |
| 2023-08-25 | 9,020.00 | 9,050.00 | 8,880.00 | 8,890.00 | 8,890.00 | 170,585 |
| 2023-08-24 | 8,980.00 | 9,100.00 | 8,980.00 | 9,020.00 | 9,020.00 | 117,508 |
| 2023-08-23 | 8,940.00 | 9,080.00 | 8,940.00 | 8,950.00 | 8,950.00 | 132,812 |
| 2023-08-22 | 9,060.00 | 9,150.00 | 8,950.00 | 8,950.00 | 8,950.00 | 172,862 |
| 2023-08-21 | 9,140.00 | 9,240.00 | 9,030.00 | 9,030.00 | 9,030.00 | 148,811 |
| 2023-08-18 | 9,250.00 | 9,300.00 | 9,080.00 | 9,110.00 | 9,110.00 | 221,836 |
| 2023-08-17 | 9,500.00 | 9,500.00 | 9,250.00 | 9,250.00 | 9,250.00 | 303,390 |
| 2023-08-16 | 9,800.00 | 9,800.00 | 9,500.00 | 9,540.00 | 9,540.00 | 242,279 |
| 2023-08-14 | 10,250.00 | 10,290.00 | 9,740.00 | 9,800.00 | 9,800.00 | 603,526 |
| 2023-08-11 | 10,700.00 | 10,850.00 | 10,570.00 | 10,680.00 | 10,680.00 | 236,030 |
| 2023-08-10 | 10,500.00 | 10,730.00 | 10,410.00 | 10,680.00 | 10,680.00 | 265,962 |
| 2023-08-09 | 10,030.00 | 10,560.00 | 10,030.00 | 10,530.00 | 10,530.00 | 308,089 |
| 2023-08-08 | 10,090.00 | 10,240.00 | 9,970.00 | 10,040.00 | 10,040.00 | 100,997 |
| 2023-08-07 | 10,120.00 | 10,350.00 | 10,090.00 | 10,110.00 | 10,110.00 | 113,692 |
| 2023-08-04 | 10,250.00 | 10,290.00 | 10,030.00 | 10,170.00 | 10,170.00 | 127,377 |
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.