BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 9,900.00 | 10,340.00 | 9,800.00 | 10,220.00 | 10,220.00 | 253,075 |
| 2023-08-02 | 10,080.00 | 10,200.00 | 9,890.00 | 9,900.00 | 9,900.00 | 123,707 |
| 2023-08-01 | 9,900.00 | 10,190.00 | 9,900.00 | 10,120.00 | 10,120.00 | 119,617 |
| 2023-07-31 | 9,860.00 | 10,040.00 | 9,800.00 | 10,020.00 | 10,020.00 | 92,077 |
| 2023-07-28 | 9,850.00 | 9,970.00 | 9,760.00 | 9,790.00 | 9,790.00 | 97,290 |
| 2023-07-27 | 9,420.00 | 9,860.00 | 9,420.00 | 9,850.00 | 9,850.00 | 142,057 |
| 2023-07-26 | 9,840.00 | 9,850.00 | 9,380.00 | 9,460.00 | 9,460.00 | 374,174 |
| 2023-07-25 | 10,130.00 | 10,150.00 | 9,840.00 | 9,840.00 | 9,840.00 | 260,210 |
| 2023-07-24 | 10,270.00 | 10,330.00 | 10,070.00 | 10,130.00 | 10,130.00 | 191,392 |
| 2023-07-21 | 10,150.00 | 10,510.00 | 10,100.00 | 10,270.00 | 10,270.00 | 322,436 |
| 2023-07-20 | 10,030.00 | 10,320.00 | 9,970.00 | 10,200.00 | 10,200.00 | 246,332 |
| 2023-07-19 | 9,970.00 | 10,220.00 | 9,920.00 | 9,980.00 | 9,980.00 | 266,032 |
| 2023-07-18 | 10,020.00 | 10,100.00 | 9,850.00 | 9,910.00 | 9,910.00 | 112,701 |
| 2023-07-17 | 10,010.00 | 10,070.00 | 9,820.00 | 10,040.00 | 10,040.00 | 88,228 |
| 2023-07-14 | 10,070.00 | 10,160.00 | 9,890.00 | 10,010.00 | 10,010.00 | 82,554 |
| 2023-07-13 | 9,970.00 | 10,280.00 | 9,970.00 | 10,040.00 | 10,040.00 | 178,585 |
| 2023-07-12 | 9,800.00 | 9,850.00 | 9,680.00 | 9,850.00 | 9,850.00 | 74,499 |
| 2023-07-11 | 9,700.00 | 9,860.00 | 9,700.00 | 9,720.00 | 9,720.00 | 67,846 |
| 2023-07-10 | 9,760.00 | 9,940.00 | 9,600.00 | 9,620.00 | 9,620.00 | 100,654 |
| 2023-07-07 | 9,880.00 | 9,910.00 | 9,700.00 | 9,760.00 | 9,760.00 | 127,046 |
| 2023-07-06 | 10,050.00 | 10,080.00 | 9,840.00 | 9,880.00 | 9,880.00 | 184,408 |
| 2023-07-05 | 10,200.00 | 10,300.00 | 10,050.00 | 10,060.00 | 10,060.00 | 95,602 |
| 2023-07-04 | 10,200.00 | 10,300.00 | 10,050.00 | 10,140.00 | 10,140.00 | 134,232 |
| 2023-07-03 | 10,440.00 | 10,480.00 | 10,270.00 | 10,300.00 | 10,300.00 | 93,987 |
| 2023-06-30 | 10,380.00 | 10,400.00 | 10,200.00 | 10,360.00 | 10,360.00 | 67,011 |
| 2023-06-29 | 10,310.00 | 10,430.00 | 10,150.00 | 10,350.00 | 10,350.00 | 144,605 |
| 2023-06-28 | 10,530.00 | 10,560.00 | 10,330.00 | 10,330.00 | 10,330.00 | 99,627 |
| 2023-06-27 | 10,550.00 | 10,700.00 | 10,400.00 | 10,420.00 | 10,420.00 | 110,103 |
| 2023-06-26 | 10,440.00 | 10,740.00 | 10,290.00 | 10,610.00 | 10,610.00 | 118,021 |
| 2023-06-23 | 10,590.00 | 10,680.00 | 10,420.00 | 10,460.00 | 10,460.00 | 103,603 |
| 2023-06-22 | 10,540.00 | 10,640.00 | 10,400.00 | 10,450.00 | 10,450.00 | 135,130 |
| 2023-06-21 | 10,840.00 | 10,880.00 | 10,500.00 | 10,540.00 | 10,540.00 | 153,661 |
| 2023-06-20 | 10,680.00 | 11,000.00 | 10,640.00 | 10,820.00 | 10,820.00 | 253,658 |
| 2023-06-19 | 10,720.00 | 10,790.00 | 10,450.00 | 10,640.00 | 10,640.00 | 217,083 |
| 2023-06-16 | 10,660.00 | 10,930.00 | 10,610.00 | 10,700.00 | 10,700.00 | 160,255 |
| 2023-06-15 | 11,000.00 | 11,020.00 | 10,570.00 | 10,590.00 | 10,590.00 | 241,951 |
| 2023-06-14 | 11,320.00 | 11,330.00 | 10,750.00 | 10,930.00 | 10,930.00 | 385,119 |
| 2023-06-13 | 11,100.00 | 11,380.00 | 11,100.00 | 11,220.00 | 11,220.00 | 297,042 |
| 2023-06-12 | 11,200.00 | 11,340.00 | 11,000.00 | 11,050.00 | 11,050.00 | 182,968 |
| 2023-06-09 | 11,230.00 | 11,260.00 | 11,050.00 | 11,130.00 | 11,130.00 | 218,861 |
| 2023-06-08 | 10,970.00 | 11,200.00 | 10,730.00 | 11,200.00 | 11,200.00 | 838,690 |
| 2023-06-07 | 11,040.00 | 11,230.00 | 10,920.00 | 10,920.00 | 10,920.00 | 258,316 |
| 2023-06-05 | 10,930.00 | 11,140.00 | 10,900.00 | 11,030.00 | 11,030.00 | 202,542 |
| 2023-06-02 | 11,230.00 | 11,240.00 | 10,820.00 | 10,850.00 | 10,850.00 | 359,542 |
| 2023-06-01 | 10,880.00 | 11,200.00 | 10,880.00 | 11,140.00 | 11,140.00 | 260,250 |
| 2023-05-31 | 11,100.00 | 11,150.00 | 10,920.00 | 10,970.00 | 10,970.00 | 254,033 |
| 2023-05-30 | 11,250.00 | 11,310.00 | 11,100.00 | 11,100.00 | 11,100.00 | 176,265 |
| 2023-05-26 | 11,210.00 | 11,310.00 | 11,070.00 | 11,130.00 | 11,130.00 | 173,845 |
| 2023-05-25 | 11,400.00 | 11,630.00 | 11,180.00 | 11,200.00 | 11,200.00 | 236,175 |
| 2023-05-24 | 11,500.00 | 11,690.00 | 11,360.00 | 11,380.00 | 11,380.00 | 419,378 |
| 2023-05-23 | 11,820.00 | 11,950.00 | 11,520.00 | 11,600.00 | 11,600.00 | 442,334 |
| 2023-05-22 | 11,350.00 | 11,940.00 | 11,290.00 | 11,800.00 | 11,800.00 | 637,225 |
| 2023-05-19 | 10,860.00 | 11,500.00 | 10,800.00 | 11,280.00 | 11,280.00 | 606,667 |
| 2023-05-18 | 11,000.00 | 11,000.00 | 10,730.00 | 10,800.00 | 10,800.00 | 158,602 |
| 2023-05-17 | 10,600.00 | 10,900.00 | 10,590.00 | 10,880.00 | 10,880.00 | 214,092 |
| 2023-05-16 | 10,590.00 | 10,900.00 | 10,560.00 | 10,670.00 | 10,670.00 | 212,299 |
| 2023-05-15 | 10,700.00 | 10,830.00 | 10,550.00 | 10,660.00 | 10,660.00 | 224,507 |
| 2023-05-12 | 11,030.00 | 11,150.00 | 10,540.00 | 10,680.00 | 10,680.00 | 399,703 |
| 2023-05-11 | 10,960.00 | 11,130.00 | 10,790.00 | 11,000.00 | 11,000.00 | 369,178 |
| 2023-05-10 | 11,200.00 | 11,430.00 | 10,830.00 | 10,960.00 | 10,960.00 | 544,533 |
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.