BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 11,550.00 | 12,200.00 | 11,550.00 | 12,150.00 | 12,150.00 | 296,927 |
| 2022-11-14 | 11,600.00 | 11,900.00 | 11,450.00 | 11,500.00 | 11,500.00 | 211,972 |
| 2022-11-11 | 11,500.00 | 11,700.00 | 11,250.00 | 11,600.00 | 11,600.00 | 294,024 |
| 2022-11-10 | 11,200.00 | 11,350.00 | 11,050.00 | 11,150.00 | 11,150.00 | 106,093 |
| 2022-11-09 | 11,400.00 | 11,600.00 | 11,200.00 | 11,250.00 | 11,250.00 | 196,498 |
| 2022-11-08 | 11,250.00 | 11,650.00 | 11,250.00 | 11,500.00 | 11,500.00 | 149,656 |
| 2022-11-07 | 10,900.00 | 11,150.00 | 10,850.00 | 11,150.00 | 11,150.00 | 101,502 |
| 2022-11-04 | 11,100.00 | 11,100.00 | 10,700.00 | 10,850.00 | 10,850.00 | 247,777 |
| 2022-11-03 | 11,150.00 | 11,350.00 | 11,150.00 | 11,150.00 | 11,150.00 | 83,960 |
| 2022-11-02 | 11,250.00 | 11,650.00 | 11,100.00 | 11,450.00 | 11,450.00 | 92,328 |
| 2022-11-01 | 11,150.00 | 11,450.00 | 11,050.00 | 11,400.00 | 11,400.00 | 71,473 |
| 2022-10-31 | 11,100.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 49,519 |
| 2022-10-28 | 11,200.00 | 11,300.00 | 10,950.00 | 11,000.00 | 11,000.00 | 101,865 |
| 2022-10-27 | 11,150.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | 76,630 |
| 2022-10-26 | 11,150.00 | 11,300.00 | 10,950.00 | 11,150.00 | 11,150.00 | 99,471 |
| 2022-10-25 | 11,250.00 | 11,450.00 | 11,100.00 | 11,100.00 | 11,100.00 | 89,197 |
| 2022-10-24 | 11,050.00 | 11,400.00 | 11,050.00 | 11,250.00 | 11,250.00 | 124,795 |
| 2022-10-21 | 10,900.00 | 11,050.00 | 10,750.00 | 10,800.00 | 10,800.00 | 85,044 |
| 2022-10-20 | 11,050.00 | 11,200.00 | 10,850.00 | 10,900.00 | 10,900.00 | 97,365 |
| 2022-10-19 | 11,450.00 | 11,450.00 | 11,050.00 | 11,100.00 | 11,100.00 | 129,006 |
| 2022-10-18 | 11,050.00 | 11,450.00 | 10,950.00 | 11,400.00 | 11,400.00 | 175,844 |
| 2022-10-17 | 10,750.00 | 10,950.00 | 10,500.00 | 10,850.00 | 10,850.00 | 119,970 |
| 2022-10-14 | 10,700.00 | 11,150.00 | 10,650.00 | 11,150.00 | 11,150.00 | 136,297 |
| 2022-10-13 | 10,800.00 | 10,850.00 | 10,400.00 | 10,400.00 | 10,400.00 | 149,386 |
| 2022-10-12 | 10,600.00 | 10,950.00 | 10,500.00 | 10,900.00 | 10,900.00 | 112,114 |
| 2022-10-11 | 11,150.00 | 11,150.00 | 10,550.00 | 10,650.00 | 10,650.00 | 206,099 |
| 2022-10-07 | 11,400.00 | 11,550.00 | 11,250.00 | 11,300.00 | 11,300.00 | 129,686 |
| 2022-10-06 | 11,400.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | 169,389 |
| 2022-10-05 | 12,250.00 | 12,300.00 | 11,250.00 | 11,300.00 | 11,300.00 | 239,725 |
| 2022-10-04 | 12,000.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 108,178 |
| 2022-09-30 | 11,400.00 | 11,950.00 | 11,350.00 | 11,700.00 | 11,700.00 | 179,582 |
| 2022-09-29 | 11,750.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | 253,866 |
| 2022-09-28 | 11,200.00 | 11,850.00 | 11,200.00 | 11,400.00 | 11,400.00 | 335,092 |
| 2022-09-27 | 11,350.00 | 11,650.00 | 10,950.00 | 11,300.00 | 11,300.00 | 260,815 |
| 2022-09-26 | 11,500.00 | 11,900.00 | 11,300.00 | 11,400.00 | 11,400.00 | 288,605 |
| 2022-09-23 | 12,300.00 | 12,350.00 | 11,800.00 | 11,850.00 | 11,850.00 | 175,442 |
| 2022-09-22 | 12,150.00 | 12,450.00 | 12,050.00 | 12,400.00 | 12,400.00 | 134,034 |
| 2022-09-21 | 12,700.00 | 12,800.00 | 12,250.00 | 12,450.00 | 12,450.00 | 202,723 |
| 2022-09-20 | 12,850.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 84,167 |
| 2022-09-19 | 12,950.00 | 13,150.00 | 12,550.00 | 12,800.00 | 12,800.00 | 122,665 |
| 2022-09-16 | 13,100.00 | 13,250.00 | 12,950.00 | 12,950.00 | 12,950.00 | 125,692 |
| 2022-09-15 | 13,550.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | 77,697 |
| 2022-09-14 | 13,600.00 | 13,700.00 | 13,400.00 | 13,450.00 | 13,450.00 | 183,175 |
| 2022-09-13 | 13,900.00 | 14,200.00 | 13,900.00 | 14,100.00 | 14,100.00 | 125,293 |
| 2022-09-08 | 13,500.00 | 13,800.00 | 13,450.00 | 13,600.00 | 13,600.00 | 161,059 |
| 2022-09-07 | 13,800.00 | 13,850.00 | 13,150.00 | 13,350.00 | 13,350.00 | 245,576 |
| 2022-09-06 | 13,950.00 | 14,250.00 | 13,750.00 | 13,900.00 | 13,900.00 | 129,636 |
| 2022-09-05 | 13,950.00 | 14,250.00 | 13,850.00 | 13,950.00 | 13,950.00 | 107,108 |
| 2022-09-02 | 14,250.00 | 14,450.00 | 13,850.00 | 14,000.00 | 14,000.00 | 163,661 |
| 2022-09-01 | 14,750.00 | 14,850.00 | 14,200.00 | 14,200.00 | 14,200.00 | 216,769 |
| 2022-08-31 | 14,700.00 | 15,050.00 | 14,600.00 | 14,950.00 | 14,950.00 | 95,928 |
| 2022-08-30 | 14,300.00 | 14,850.00 | 14,300.00 | 14,850.00 | 14,850.00 | 159,932 |
| 2022-08-29 | 14,500.00 | 14,600.00 | 14,250.00 | 14,300.00 | 14,300.00 | 246,080 |
| 2022-08-26 | 15,300.00 | 15,400.00 | 14,950.00 | 15,050.00 | 15,050.00 | 106,769 |
| 2022-08-25 | 14,950.00 | 15,350.00 | 14,900.00 | 15,200.00 | 15,200.00 | 164,254 |
| 2022-08-24 | 14,500.00 | 14,950.00 | 14,300.00 | 14,850.00 | 14,850.00 | 142,842 |
| 2022-08-23 | 14,550.00 | 14,850.00 | 14,400.00 | 14,550.00 | 14,550.00 | 129,061 |
| 2022-08-22 | 14,400.00 | 14,950.00 | 14,350.00 | 14,700.00 | 14,700.00 | 118,952 |
| 2022-08-19 | 14,850.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 109,342 |
| 2022-08-18 | 15,000.00 | 15,050.00 | 14,700.00 | 14,950.00 | 14,950.00 | 230,187 |
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.