BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 13,400.00 | 14,050.00 | 13,400.00 | 13,950.00 | 13,950.00 | 160,592 |
| 2022-05-19 | 13,400.00 | 13,550.00 | 13,200.00 | 13,400.00 | 13,400.00 | 232,445 |
| 2022-05-18 | 14,200.00 | 14,250.00 | 13,700.00 | 13,750.00 | 13,750.00 | 231,019 |
| 2022-05-17 | 14,200.00 | 14,200.00 | 13,950.00 | 14,050.00 | 14,050.00 | 113,665 |
| 2022-05-16 | 14,100.00 | 14,500.00 | 14,050.00 | 14,100.00 | 14,100.00 | 167,563 |
| 2022-05-13 | 14,000.00 | 14,300.00 | 14,000.00 | 14,050.00 | 14,050.00 | 146,095 |
| 2022-05-12 | 14,150.00 | 14,550.00 | 13,900.00 | 13,900.00 | 13,900.00 | 190,366 |
| 2022-05-11 | 13,900.00 | 14,750.00 | 13,900.00 | 14,550.00 | 14,550.00 | 221,101 |
| 2022-05-10 | 14,100.00 | 14,300.00 | 13,450.00 | 14,050.00 | 14,050.00 | 308,890 |
| 2022-05-09 | 14,900.00 | 15,000.00 | 14,350.00 | 14,350.00 | 14,350.00 | 214,047 |
| 2022-05-06 | 15,000.00 | 15,100.00 | 14,700.00 | 15,050.00 | 15,050.00 | 153,915 |
| 2022-05-04 | 15,300.00 | 15,350.00 | 14,950.00 | 15,000.00 | 15,000.00 | 148,308 |
| 2022-05-03 | 15,500.00 | 15,800.00 | 15,200.00 | 15,200.00 | 15,200.00 | 218,702 |
| 2022-05-02 | 15,350.00 | 15,650.00 | 15,200.00 | 15,600.00 | 15,600.00 | 195,167 |
| 2022-04-29 | 15,150.00 | 15,650.00 | 15,100.00 | 15,600.00 | 15,600.00 | 178,866 |
| 2022-04-28 | 15,400.00 | 15,400.00 | 15,050.00 | 15,100.00 | 15,100.00 | 172,249 |
| 2022-04-27 | 14,900.00 | 15,500.00 | 14,850.00 | 15,200.00 | 15,200.00 | 270,646 |
| 2022-04-26 | 15,300.00 | 15,700.00 | 15,250.00 | 15,400.00 | 15,400.00 | 232,986 |
| 2022-04-25 | 15,550.00 | 15,800.00 | 15,100.00 | 15,250.00 | 15,250.00 | 280,565 |
| 2022-04-22 | 15,950.00 | 16,250.00 | 15,850.00 | 16,050.00 | 16,050.00 | 218,407 |
| 2022-04-21 | 16,250.00 | 16,350.00 | 16,000.00 | 16,000.00 | 16,000.00 | 197,863 |
| 2022-04-20 | 16,300.00 | 16,550.00 | 16,150.00 | 16,350.00 | 16,350.00 | 287,197 |
| 2022-04-19 | 15,400.00 | 16,300.00 | 15,250.00 | 16,300.00 | 16,300.00 | 721,321 |
| 2022-04-18 | 15,550.00 | 15,550.00 | 15,000.00 | 15,050.00 | 15,050.00 | 188,639 |
| 2022-04-15 | 15,300.00 | 15,700.00 | 15,200.00 | 15,550.00 | 15,550.00 | 325,441 |
| 2022-04-14 | 15,150.00 | 15,400.00 | 15,050.00 | 15,250.00 | 15,250.00 | 282,417 |
| 2022-04-13 | 15,050.00 | 15,300.00 | 14,900.00 | 15,300.00 | 15,300.00 | 291,833 |
| 2022-04-12 | 14,700.00 | 15,250.00 | 14,550.00 | 15,050.00 | 15,050.00 | 397,447 |
| 2022-04-11 | 15,400.00 | 15,450.00 | 14,900.00 | 14,900.00 | 14,900.00 | 507,542 |
| 2022-04-08 | 16,800.00 | 16,850.00 | 15,250.00 | 15,500.00 | 15,500.00 | 1,754,592 |
| 2022-04-07 | 16,050.00 | 18,800.00 | 15,950.00 | 17,250.00 | 17,250.00 | 11,676,500 |
| 2022-04-06 | 16,200.00 | 16,500.00 | 16,000.00 | 16,150.00 | 16,150.00 | 245,479 |
| 2022-04-05 | 16,950.00 | 16,950.00 | 16,350.00 | 16,400.00 | 16,400.00 | 253,296 |
| 2022-04-04 | 15,900.00 | 17,000.00 | 15,800.00 | 16,700.00 | 16,700.00 | 553,465 |
| 2022-04-01 | 16,000.00 | 16,250.00 | 15,650.00 | 15,900.00 | 15,900.00 | 176,732 |
| 2022-03-31 | 16,200.00 | 16,350.00 | 15,950.00 | 16,050.00 | 16,050.00 | 211,913 |
| 2022-03-30 | 16,200.00 | 16,350.00 | 15,900.00 | 16,300.00 | 16,300.00 | 264,680 |
| 2022-03-29 | 15,600.00 | 16,300.00 | 15,400.00 | 16,250.00 | 16,250.00 | 348,750 |
| 2022-03-28 | 16,250.00 | 16,250.00 | 15,250.00 | 15,450.00 | 15,450.00 | 437,476 |
| 2022-03-25 | 15,800.00 | 16,300.00 | 15,750.00 | 16,200.00 | 16,200.00 | 302,747 |
| 2022-03-24 | 15,600.00 | 16,200.00 | 15,500.00 | 15,850.00 | 15,850.00 | 455,566 |
| 2022-03-23 | 15,400.00 | 15,850.00 | 15,300.00 | 15,550.00 | 15,550.00 | 240,732 |
| 2022-03-22 | 15,650.00 | 15,750.00 | 15,200.00 | 15,350.00 | 15,350.00 | 243,408 |
| 2022-03-21 | 15,650.00 | 15,900.00 | 15,300.00 | 15,750.00 | 15,750.00 | 308,035 |
| 2022-03-18 | 16,150.00 | 16,150.00 | 15,450.00 | 15,500.00 | 15,500.00 | 274,870 |
| 2022-03-17 | 15,500.00 | 16,000.00 | 15,200.00 | 15,950.00 | 15,950.00 | 515,702 |
| 2022-03-16 | 15,100.00 | 15,350.00 | 14,950.00 | 15,300.00 | 15,300.00 | 199,597 |
| 2022-03-15 | 14,600.00 | 15,550.00 | 14,350.00 | 14,850.00 | 14,850.00 | 262,878 |
| 2022-03-14 | 15,100.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | 231,372 |
| 2022-03-11 | 15,250.00 | 15,450.00 | 14,850.00 | 15,100.00 | 15,100.00 | 192,928 |
| 2022-03-10 | 15,500.00 | 15,650.00 | 14,850.00 | 15,250.00 | 15,250.00 | 321,721 |
| 2022-03-08 | 14,950.00 | 15,600.00 | 14,900.00 | 15,100.00 | 15,100.00 | 286,992 |
| 2022-03-07 | 15,100.00 | 15,700.00 | 14,750.00 | 15,450.00 | 15,450.00 | 356,205 |
| 2022-03-04 | 15,450.00 | 15,850.00 | 15,250.00 | 15,350.00 | 15,350.00 | 555,781 |
| 2022-03-03 | 14,900.00 | 15,800.00 | 14,550.00 | 15,350.00 | 15,350.00 | 1,220,885 |
| 2022-03-02 | 13,050.00 | 14,450.00 | 13,050.00 | 14,200.00 | 14,200.00 | 574,769 |
| 2022-02-28 | 13,100.00 | 13,500.00 | 12,850.00 | 13,250.00 | 13,250.00 | 158,048 |
| 2022-02-25 | 12,450.00 | 13,300.00 | 12,400.00 | 13,300.00 | 13,300.00 | 343,023 |
| 2022-02-24 | 12,650.00 | 12,650.00 | 12,050.00 | 12,200.00 | 12,200.00 | 367,605 |
| 2022-02-23 | 12,750.00 | 13,050.00 | 12,650.00 | 12,800.00 | 12,800.00 | 177,178 |
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.