BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 15,800.00 | 16,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 309,660 |
| 2022-08-16 | 15,750.00 | 16,500.00 | 15,400.00 | 15,650.00 | 15,650.00 | 935,380 |
| 2022-08-12 | 15,500.00 | 15,600.00 | 15,250.00 | 15,500.00 | 15,500.00 | 138,044 |
| 2022-08-11 | 15,450.00 | 15,700.00 | 15,200.00 | 15,550.00 | 15,550.00 | 232,698 |
| 2022-08-10 | 15,350.00 | 15,450.00 | 15,100.00 | 15,100.00 | 15,100.00 | 153,981 |
| 2022-08-09 | 15,200.00 | 15,450.00 | 14,950.00 | 15,300.00 | 15,300.00 | 174,443 |
| 2022-08-08 | 15,300.00 | 16,000.00 | 15,200.00 | 15,300.00 | 15,300.00 | 413,443 |
| 2022-08-05 | 15,700.00 | 15,800.00 | 15,200.00 | 15,300.00 | 15,300.00 | 450,968 |
| 2022-08-04 | 14,600.00 | 15,450.00 | 14,500.00 | 15,400.00 | 15,400.00 | 571,064 |
| 2022-08-03 | 14,000.00 | 14,650.00 | 14,000.00 | 14,500.00 | 14,500.00 | 217,953 |
| 2022-08-02 | 14,150.00 | 14,350.00 | 13,900.00 | 14,100.00 | 14,100.00 | 152,918 |
| 2022-08-01 | 14,400.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 120,869 |
| 2022-07-29 | 14,500.00 | 14,650.00 | 14,250.00 | 14,350.00 | 14,350.00 | 121,154 |
| 2022-07-28 | 14,600.00 | 14,650.00 | 14,250.00 | 14,350.00 | 14,350.00 | 134,496 |
| 2022-07-27 | 14,550.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | 115,884 |
| 2022-07-26 | 14,650.00 | 14,800.00 | 14,300.00 | 14,500.00 | 14,500.00 | 144,988 |
| 2022-07-25 | 14,800.00 | 15,050.00 | 14,500.00 | 14,600.00 | 14,600.00 | 189,545 |
| 2022-07-22 | 14,950.00 | 15,300.00 | 14,700.00 | 14,750.00 | 14,750.00 | 285,459 |
| 2022-07-21 | 15,650.00 | 15,700.00 | 14,900.00 | 14,950.00 | 14,950.00 | 383,638 |
| 2022-07-20 | 15,550.00 | 15,950.00 | 15,250.00 | 15,750.00 | 15,750.00 | 463,006 |
| 2022-07-19 | 15,200.00 | 15,650.00 | 15,100.00 | 15,400.00 | 15,400.00 | 285,132 |
| 2022-07-18 | 15,550.00 | 15,800.00 | 15,000.00 | 15,150.00 | 15,150.00 | 480,915 |
| 2022-07-15 | 15,400.00 | 15,700.00 | 15,000.00 | 15,150.00 | 15,150.00 | 277,553 |
| 2022-07-14 | 15,350.00 | 15,500.00 | 14,700.00 | 15,350.00 | 15,350.00 | 336,575 |
| 2022-07-13 | 15,050.00 | 15,750.00 | 15,000.00 | 15,500.00 | 15,500.00 | 509,157 |
| 2022-07-12 | 15,100.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | 275,320 |
| 2022-07-11 | 15,000.00 | 15,700.00 | 14,950.00 | 15,200.00 | 15,200.00 | 318,843 |
| 2022-07-08 | 15,300.00 | 15,500.00 | 14,900.00 | 15,100.00 | 15,100.00 | 217,391 |
| 2022-07-07 | 15,100.00 | 15,500.00 | 14,950.00 | 15,150.00 | 15,150.00 | 412,016 |
| 2022-07-06 | 14,800.00 | 15,800.00 | 14,700.00 | 14,900.00 | 14,900.00 | 949,209 |
| 2022-07-05 | 13,900.00 | 14,950.00 | 13,750.00 | 14,950.00 | 14,950.00 | 896,913 |
| 2022-07-04 | 13,100.00 | 13,750.00 | 12,700.00 | 13,650.00 | 13,650.00 | 501,453 |
| 2022-07-01 | 12,850.00 | 13,900.00 | 12,850.00 | 13,050.00 | 13,050.00 | 502,614 |
| 2022-06-30 | 12,950.00 | 13,200.00 | 12,850.00 | 12,900.00 | 12,900.00 | 160,976 |
| 2022-06-29 | 12,600.00 | 13,100.00 | 12,500.00 | 12,950.00 | 12,950.00 | 161,784 |
| 2022-06-28 | 13,000.00 | 13,200.00 | 12,800.00 | 12,950.00 | 12,950.00 | 114,861 |
| 2022-06-27 | 12,850.00 | 13,100.00 | 12,450.00 | 13,100.00 | 13,100.00 | 245,554 |
| 2022-06-24 | 11,500.00 | 12,700.00 | 11,500.00 | 12,600.00 | 12,600.00 | 302,186 |
| 2022-06-23 | 12,200.00 | 12,400.00 | 11,400.00 | 11,450.00 | 11,450.00 | 318,449 |
| 2022-06-22 | 12,600.00 | 12,800.00 | 12,050.00 | 12,050.00 | 12,050.00 | 198,656 |
| 2022-06-21 | 12,400.00 | 12,700.00 | 12,150.00 | 12,550.00 | 12,550.00 | 147,140 |
| 2022-06-20 | 12,600.00 | 12,700.00 | 12,300.00 | 12,400.00 | 12,400.00 | 164,658 |
| 2022-06-17 | 12,150.00 | 12,600.00 | 12,100.00 | 12,550.00 | 12,550.00 | 144,366 |
| 2022-06-16 | 12,800.00 | 12,900.00 | 12,400.00 | 12,500.00 | 12,500.00 | 141,524 |
| 2022-06-15 | 12,900.00 | 13,050.00 | 12,400.00 | 12,500.00 | 12,500.00 | 172,992 |
| 2022-06-14 | 12,600.00 | 12,950.00 | 12,400.00 | 12,950.00 | 12,950.00 | 237,414 |
| 2022-06-13 | 13,600.00 | 13,700.00 | 12,650.00 | 12,650.00 | 12,650.00 | 417,548 |
| 2022-06-10 | 13,800.00 | 14,150.00 | 13,700.00 | 13,900.00 | 13,900.00 | 110,555 |
| 2022-06-09 | 13,900.00 | 14,000.00 | 13,650.00 | 14,000.00 | 14,000.00 | 121,454 |
| 2022-06-08 | 14,000.00 | 14,200.00 | 13,850.00 | 13,900.00 | 13,900.00 | 100,883 |
| 2022-06-07 | 14,450.00 | 14,500.00 | 13,900.00 | 14,000.00 | 14,000.00 | 174,144 |
| 2022-06-03 | 14,250.00 | 14,650.00 | 14,250.00 | 14,550.00 | 14,550.00 | 184,904 |
| 2022-06-02 | 14,250.00 | 14,400.00 | 14,150.00 | 14,200.00 | 14,200.00 | 93,467 |
| 2022-05-31 | 14,300.00 | 14,300.00 | 14,050.00 | 14,250.00 | 14,250.00 | 202,372 |
| 2022-05-30 | 14,050.00 | 14,500.00 | 14,050.00 | 14,300.00 | 14,300.00 | 120,539 |
| 2022-05-27 | 14,100.00 | 14,250.00 | 13,850.00 | 13,950.00 | 13,950.00 | 110,640 |
| 2022-05-26 | 14,000.00 | 14,250.00 | 13,850.00 | 13,950.00 | 13,950.00 | 112,266 |
| 2022-05-25 | 13,900.00 | 14,250.00 | 13,700.00 | 14,050.00 | 14,050.00 | 171,851 |
| 2022-05-24 | 14,100.00 | 14,100.00 | 13,700.00 | 13,750.00 | 13,750.00 | 135,935 |
| 2022-05-23 | 14,000.00 | 14,400.00 | 13,950.00 | 14,150.00 | 14,150.00 | 156,020 |
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.