BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 11,250.00 | 11,250.00 | 10,900.00 | 10,910.00 | 10,910.00 | 212,070 |
| 2023-02-09 | 11,130.00 | 11,340.00 | 11,040.00 | 11,230.00 | 11,230.00 | 160,796 |
| 2023-02-08 | 11,140.00 | 11,170.00 | 11,020.00 | 11,150.00 | 11,150.00 | 112,652 |
| 2023-02-07 | 10,990.00 | 11,270.00 | 10,990.00 | 11,060.00 | 11,060.00 | 146,684 |
| 2023-02-06 | 11,030.00 | 11,400.00 | 10,910.00 | 11,010.00 | 11,010.00 | 269,118 |
| 2023-02-03 | 11,070.00 | 11,130.00 | 10,960.00 | 11,030.00 | 11,030.00 | 135,942 |
| 2023-02-02 | 10,870.00 | 11,150.00 | 10,870.00 | 11,030.00 | 11,030.00 | 244,179 |
| 2023-02-01 | 10,300.00 | 10,950.00 | 10,280.00 | 10,810.00 | 10,810.00 | 415,843 |
| 2023-01-31 | 10,510.00 | 10,510.00 | 10,210.00 | 10,280.00 | 10,280.00 | 359,686 |
| 2023-01-30 | 10,680.00 | 10,760.00 | 10,510.00 | 10,520.00 | 10,520.00 | 206,035 |
| 2023-01-27 | 10,750.00 | 10,800.00 | 10,630.00 | 10,670.00 | 10,670.00 | 133,119 |
| 2023-01-26 | 10,700.00 | 10,740.00 | 10,610.00 | 10,680.00 | 10,680.00 | 151,565 |
| 2023-01-25 | 10,700.00 | 10,770.00 | 10,660.00 | 10,740.00 | 10,740.00 | 97,037 |
| 2023-01-20 | 10,600.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 139,940 |
| 2023-01-19 | 10,650.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | 176,650 |
| 2023-01-18 | 10,700.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | 108,991 |
| 2023-01-17 | 11,050.00 | 11,100.00 | 10,600.00 | 10,700.00 | 10,700.00 | 303,610 |
| 2023-01-16 | 11,100.00 | 11,150.00 | 10,900.00 | 11,050.00 | 11,050.00 | 103,825 |
| 2023-01-13 | 11,150.00 | 11,700.00 | 11,000.00 | 11,050.00 | 11,050.00 | 540,173 |
| 2023-01-12 | 11,350.00 | 11,350.00 | 11,050.00 | 11,050.00 | 11,050.00 | 161,368 |
| 2023-01-11 | 11,200.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | 92,479 |
| 2023-01-10 | 11,250.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | 100,205 |
| 2023-01-09 | 11,250.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | 84,762 |
| 2023-01-06 | 10,800.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 99,162 |
| 2023-01-05 | 11,200.00 | 11,300.00 | 10,850.00 | 10,900.00 | 10,900.00 | 144,615 |
| 2023-01-04 | 11,050.00 | 11,300.00 | 11,050.00 | 11,200.00 | 11,200.00 | 76,840 |
| 2023-01-03 | 11,350.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | 130,148 |
| 2023-01-02 | 11,550.00 | 11,750.00 | 11,300.00 | 11,300.00 | 11,300.00 | 108,645 |
| 2022-12-29 | 11,850.00 | 11,900.00 | 11,500.00 | 11,550.00 | 11,550.00 | 164,575 |
| 2022-12-28 | 12,050.00 | 12,250.00 | 11,900.00 | 11,950.00 | 11,950.00 | 262,405 |
| 2022-12-27 | 11,850.00 | 12,300.00 | 11,800.00 | 12,100.00 | 12,100.00 | 246,840 |
| 2022-12-26 | 11,500.00 | 11,900.00 | 11,450.00 | 11,800.00 | 11,800.00 | 131,577 |
| 2022-12-23 | 11,850.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,550.00 | 225,574 |
| 2022-12-22 | 12,000.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 104,530 |
| 2022-12-21 | 11,750.00 | 12,050.00 | 11,650.00 | 11,950.00 | 11,950.00 | 95,205 |
| 2022-12-20 | 11,900.00 | 11,950.00 | 11,600.00 | 11,650.00 | 11,650.00 | 112,808 |
| 2022-12-19 | 11,950.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,900.00 | 71,097 |
| 2022-12-16 | 11,900.00 | 12,050.00 | 11,750.00 | 11,950.00 | 11,950.00 | 122,895 |
| 2022-12-15 | 12,100.00 | 12,350.00 | 12,050.00 | 12,200.00 | 12,200.00 | 108,302 |
| 2022-12-14 | 12,450.00 | 12,650.00 | 12,100.00 | 12,200.00 | 12,200.00 | 295,746 |
| 2022-12-13 | 11,800.00 | 12,400.00 | 11,750.00 | 12,200.00 | 12,200.00 | 306,259 |
| 2022-12-12 | 12,050.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,700.00 | 113,356 |
| 2022-12-09 | 11,850.00 | 12,100.00 | 11,750.00 | 12,050.00 | 12,050.00 | 198,690 |
| 2022-12-08 | 11,800.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 240,215 |
| 2022-12-07 | 11,800.00 | 11,850.00 | 11,550.00 | 11,650.00 | 11,650.00 | 90,636 |
| 2022-12-06 | 11,800.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | 202,408 |
| 2022-12-05 | 11,500.00 | 12,100.00 | 11,450.00 | 11,900.00 | 11,900.00 | 296,818 |
| 2022-12-02 | 11,450.00 | 11,600.00 | 11,400.00 | 11,450.00 | 11,450.00 | 117,748 |
| 2022-12-01 | 11,300.00 | 11,750.00 | 11,250.00 | 11,550.00 | 11,550.00 | 300,386 |
| 2022-11-30 | 10,950.00 | 11,200.00 | 10,850.00 | 11,000.00 | 11,000.00 | 568,880 |
| 2022-11-29 | 10,700.00 | 11,100.00 | 10,700.00 | 11,050.00 | 11,050.00 | 131,778 |
| 2022-11-28 | 11,150.00 | 11,150.00 | 10,800.00 | 10,800.00 | 10,800.00 | 221,066 |
| 2022-11-25 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 126,955 |
| 2022-11-24 | 11,300.00 | 11,550.00 | 11,250.00 | 11,450.00 | 11,450.00 | 123,577 |
| 2022-11-23 | 11,250.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,250.00 | 162,543 |
| 2022-11-22 | 11,150.00 | 11,500.00 | 11,100.00 | 11,150.00 | 11,150.00 | 125,478 |
| 2022-11-21 | 11,700.00 | 11,750.00 | 11,150.00 | 11,200.00 | 11,200.00 | 212,133 |
| 2022-11-18 | 11,650.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 165,981 |
| 2022-11-17 | 12,050.00 | 12,100.00 | 11,700.00 | 11,750.00 | 11,750.00 | 175,367 |
| 2022-11-16 | 12,300.00 | 12,450.00 | 12,100.00 | 12,150.00 | 12,150.00 | 239,747 |
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.