BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 11,200.00 | 11,430.00 | 10,830.00 | 10,960.00 | 10,960.00 | 544,533 |
| 2023-05-09 | 10,710.00 | 11,700.00 | 10,710.00 | 11,170.00 | 11,170.00 | 2,087,888 |
| 2023-05-08 | 10,560.00 | 11,190.00 | 10,490.00 | 10,770.00 | 10,770.00 | 1,453,220 |
| 2023-05-04 | 9,370.00 | 10,420.00 | 9,340.00 | 10,200.00 | 10,200.00 | 864,501 |
| 2023-05-03 | 9,320.00 | 9,440.00 | 9,270.00 | 9,350.00 | 9,350.00 | 109,891 |
| 2023-05-02 | 9,300.00 | 9,490.00 | 9,170.00 | 9,450.00 | 9,450.00 | 128,169 |
| 2023-04-28 | 9,250.00 | 9,520.00 | 9,120.00 | 9,300.00 | 9,300.00 | 247,793 |
| 2023-04-27 | 9,210.00 | 9,350.00 | 9,020.00 | 9,200.00 | 9,200.00 | 215,256 |
| 2023-04-26 | 9,230.00 | 9,370.00 | 9,110.00 | 9,280.00 | 9,280.00 | 133,713 |
| 2023-04-25 | 9,180.00 | 9,360.00 | 9,110.00 | 9,230.00 | 9,230.00 | 166,555 |
| 2023-04-24 | 9,370.00 | 9,480.00 | 9,160.00 | 9,180.00 | 9,180.00 | 197,130 |
| 2023-04-21 | 9,530.00 | 9,590.00 | 9,350.00 | 9,390.00 | 9,390.00 | 175,006 |
| 2023-04-20 | 9,860.00 | 9,920.00 | 9,460.00 | 9,460.00 | 9,460.00 | 243,897 |
| 2023-04-19 | 10,030.00 | 10,030.00 | 9,860.00 | 9,860.00 | 9,860.00 | 185,097 |
| 2023-04-18 | 10,150.00 | 10,290.00 | 9,950.00 | 9,990.00 | 9,990.00 | 266,772 |
| 2023-04-17 | 10,550.00 | 10,560.00 | 10,110.00 | 10,190.00 | 10,190.00 | 305,207 |
| 2023-04-14 | 10,240.00 | 10,760.00 | 10,180.00 | 10,540.00 | 10,540.00 | 699,248 |
| 2023-04-13 | 10,060.00 | 10,230.00 | 9,910.00 | 10,230.00 | 10,230.00 | 301,666 |
| 2023-04-12 | 9,840.00 | 10,110.00 | 9,710.00 | 10,040.00 | 10,040.00 | 261,112 |
| 2023-04-11 | 9,600.00 | 9,940.00 | 9,540.00 | 9,820.00 | 9,820.00 | 215,783 |
| 2023-04-10 | 9,820.00 | 9,860.00 | 9,420.00 | 9,600.00 | 9,600.00 | 275,528 |
| 2023-04-07 | 9,770.00 | 9,950.00 | 9,600.00 | 9,830.00 | 9,830.00 | 158,884 |
| 2023-04-06 | 10,100.00 | 10,190.00 | 9,760.00 | 9,760.00 | 9,760.00 | 327,597 |
| 2023-04-05 | 9,650.00 | 10,120.00 | 9,580.00 | 10,000.00 | 10,000.00 | 409,196 |
| 2023-04-04 | 9,330.00 | 9,690.00 | 9,330.00 | 9,680.00 | 9,680.00 | 254,924 |
| 2023-04-03 | 9,450.00 | 9,560.00 | 9,330.00 | 9,360.00 | 9,360.00 | 166,122 |
| 2023-03-31 | 9,530.00 | 9,650.00 | 9,380.00 | 9,450.00 | 9,450.00 | 141,487 |
| 2023-03-30 | 9,330.00 | 9,670.00 | 9,280.00 | 9,520.00 | 9,520.00 | 235,628 |
| 2023-03-29 | 9,440.00 | 9,470.00 | 9,280.00 | 9,300.00 | 9,300.00 | 148,860 |
| 2023-03-28 | 9,450.00 | 9,620.00 | 9,360.00 | 9,430.00 | 9,430.00 | 125,169 |
| 2023-03-27 | 9,390.00 | 9,540.00 | 9,160.00 | 9,450.00 | 9,450.00 | 180,734 |
| 2023-03-24 | 9,380.00 | 9,510.00 | 9,310.00 | 9,380.00 | 9,380.00 | 143,997 |
| 2023-03-23 | 9,510.00 | 9,510.00 | 9,290.00 | 9,290.00 | 9,290.00 | 181,226 |
| 2023-03-22 | 9,780.00 | 9,860.00 | 9,570.00 | 9,570.00 | 9,570.00 | 142,538 |
| 2023-03-21 | 9,820.00 | 9,950.00 | 9,590.00 | 9,610.00 | 9,610.00 | 162,573 |
| 2023-03-20 | 9,810.00 | 10,070.00 | 9,740.00 | 9,810.00 | 9,810.00 | 148,793 |
| 2023-03-17 | 9,290.00 | 9,840.00 | 9,290.00 | 9,800.00 | 9,800.00 | 227,575 |
| 2023-03-16 | 9,250.00 | 9,360.00 | 9,070.00 | 9,270.00 | 9,270.00 | 153,114 |
| 2023-03-15 | 9,420.00 | 9,530.00 | 9,330.00 | 9,340.00 | 9,340.00 | 213,156 |
| 2023-03-14 | 9,870.00 | 9,870.00 | 9,210.00 | 9,260.00 | 9,260.00 | 479,681 |
| 2023-03-13 | 9,940.00 | 10,140.00 | 9,670.00 | 9,930.00 | 9,930.00 | 346,838 |
| 2023-03-10 | 10,220.00 | 10,240.00 | 9,950.00 | 9,990.00 | 9,990.00 | 370,287 |
| 2023-03-09 | 10,320.00 | 10,490.00 | 10,250.00 | 10,350.00 | 10,350.00 | 197,625 |
| 2023-03-08 | 10,670.00 | 10,670.00 | 10,310.00 | 10,310.00 | 10,310.00 | 310,144 |
| 2023-03-07 | 10,560.00 | 10,760.00 | 10,450.00 | 10,670.00 | 10,670.00 | 183,418 |
| 2023-03-06 | 10,750.00 | 10,780.00 | 10,500.00 | 10,550.00 | 10,550.00 | 183,862 |
| 2023-03-03 | 10,550.00 | 10,990.00 | 10,510.00 | 10,700.00 | 10,700.00 | 305,218 |
| 2023-03-02 | 10,510.00 | 10,640.00 | 10,370.00 | 10,480.00 | 10,480.00 | 220,654 |
| 2023-02-28 | 10,440.00 | 10,690.00 | 10,440.00 | 10,580.00 | 10,580.00 | 142,954 |
| 2023-02-27 | 10,520.00 | 10,520.00 | 10,300.00 | 10,390.00 | 10,390.00 | 159,342 |
| 2023-02-24 | 10,780.00 | 10,780.00 | 10,560.00 | 10,600.00 | 10,600.00 | 173,716 |
| 2023-02-23 | 10,810.00 | 10,990.00 | 10,730.00 | 10,770.00 | 10,770.00 | 86,362 |
| 2023-02-22 | 10,870.00 | 10,980.00 | 10,760.00 | 10,770.00 | 10,770.00 | 171,718 |
| 2023-02-21 | 11,250.00 | 11,250.00 | 10,980.00 | 11,070.00 | 11,070.00 | 163,328 |
| 2023-02-20 | 10,810.00 | 11,290.00 | 10,700.00 | 11,220.00 | 11,220.00 | 246,284 |
| 2023-02-17 | 10,950.00 | 10,990.00 | 10,770.00 | 10,810.00 | 10,810.00 | 143,587 |
| 2023-02-16 | 10,690.00 | 11,190.00 | 10,690.00 | 11,100.00 | 11,100.00 | 266,846 |
| 2023-02-15 | 11,010.00 | 11,100.00 | 10,590.00 | 10,590.00 | 10,590.00 | 209,158 |
| 2023-02-14 | 10,980.00 | 11,170.00 | 10,950.00 | 11,010.00 | 11,010.00 | 143,727 |
| 2023-02-13 | 10,900.00 | 11,040.00 | 10,780.00 | 10,920.00 | 10,920.00 | 119,813 |
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.