BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 12,600.00 | 12,850.00 | 12,550.00 | 12,650.00 | 12,650.00 | 127,605 |
| 2022-02-21 | 12,900.00 | 13,100.00 | 12,750.00 | 12,900.00 | 12,900.00 | 115,610 |
| 2022-02-18 | 12,600.00 | 13,200.00 | 12,600.00 | 13,150.00 | 13,150.00 | 128,038 |
| 2022-02-17 | 13,000.00 | 13,250.00 | 12,600.00 | 12,850.00 | 12,850.00 | 186,228 |
| 2022-02-16 | 12,650.00 | 13,150.00 | 12,650.00 | 13,100.00 | 13,100.00 | 185,995 |
| 2022-02-15 | 12,650.00 | 12,950.00 | 12,350.00 | 12,400.00 | 12,400.00 | 182,712 |
| 2022-02-14 | 12,700.00 | 13,000.00 | 12,550.00 | 12,650.00 | 12,650.00 | 188,792 |
| 2022-02-11 | 13,250.00 | 13,450.00 | 12,950.00 | 12,950.00 | 12,950.00 | 185,240 |
| 2022-02-10 | 13,900.00 | 14,350.00 | 13,350.00 | 13,400.00 | 13,400.00 | 283,960 |
| 2022-02-09 | 13,700.00 | 14,050.00 | 13,650.00 | 13,750.00 | 13,750.00 | 159,884 |
| 2022-02-08 | 13,550.00 | 14,050.00 | 13,400.00 | 13,700.00 | 13,700.00 | 246,971 |
| 2022-02-07 | 13,900.00 | 13,950.00 | 13,350.00 | 13,650.00 | 13,650.00 | 198,677 |
| 2022-02-04 | 14,100.00 | 14,350.00 | 13,750.00 | 13,850.00 | 13,850.00 | 334,309 |
| 2022-02-03 | 14,400.00 | 14,600.00 | 14,000.00 | 14,300.00 | 14,300.00 | 444,168 |
| 2022-01-28 | 12,300.00 | 14,450.00 | 12,300.00 | 14,300.00 | 14,300.00 | 1,609,419 |
| 2022-01-27 | 13,000.00 | 13,050.00 | 12,200.00 | 12,250.00 | 12,250.00 | 380,217 |
| 2022-01-26 | 13,450.00 | 13,650.00 | 12,900.00 | 12,900.00 | 12,900.00 | 356,408 |
| 2022-01-25 | 13,850.00 | 14,150.00 | 13,300.00 | 13,300.00 | 13,300.00 | 345,015 |
| 2022-01-24 | 13,700.00 | 14,850.00 | 13,500.00 | 13,800.00 | 13,800.00 | 1,656,109 |
| 2022-01-21 | 13,400.00 | 13,900.00 | 13,400.00 | 13,750.00 | 13,750.00 | 165,739 |
| 2022-01-20 | 13,250.00 | 13,650.00 | 13,200.00 | 13,650.00 | 13,650.00 | 145,613 |
| 2022-01-19 | 13,100.00 | 13,500.00 | 13,100.00 | 13,250.00 | 13,250.00 | 161,383 |
| 2022-01-18 | 13,450.00 | 14,000.00 | 13,300.00 | 13,400.00 | 13,400.00 | 263,433 |
| 2022-01-17 | 14,150.00 | 14,150.00 | 13,450.00 | 13,450.00 | 13,450.00 | 286,650 |
| 2022-01-14 | 14,300.00 | 14,300.00 | 13,850.00 | 14,100.00 | 14,100.00 | 230,174 |
| 2022-01-13 | 14,600.00 | 14,700.00 | 14,250.00 | 14,300.00 | 14,300.00 | 151,123 |
| 2022-01-12 | 14,300.00 | 14,750.00 | 14,200.00 | 14,650.00 | 14,650.00 | 236,487 |
| 2022-01-11 | 14,250.00 | 14,600.00 | 14,050.00 | 14,100.00 | 14,100.00 | 178,300 |
| 2022-01-10 | 14,550.00 | 14,650.00 | 14,250.00 | 14,250.00 | 14,250.00 | 181,613 |
| 2022-01-07 | 14,500.00 | 14,750.00 | 14,500.00 | 14,650.00 | 14,650.00 | 160,462 |
| 2022-01-06 | 14,750.00 | 15,050.00 | 14,500.00 | 14,500.00 | 14,500.00 | 309,506 |
| 2022-01-05 | 15,400.00 | 15,500.00 | 15,050.00 | 15,050.00 | 15,050.00 | 183,785 |
| 2022-01-04 | 15,400.00 | 15,600.00 | 15,200.00 | 15,500.00 | 15,500.00 | 170,621 |
| 2022-01-03 | 15,150.00 | 15,550.00 | 15,000.00 | 15,350.00 | 15,350.00 | 237,164 |
| 2021-12-30 | 15,500.00 | 15,600.00 | 15,000.00 | 15,200.00 | 15,200.00 | 195,455 |
| 2021-12-29 | 15,350.00 | 15,950.00 | 15,300.00 | 15,500.00 | 15,500.00 | 260,699 |
| 2021-12-28 | 15,300.00 | 15,600.00 | 15,100.00 | 15,400.00 | 15,400.00 | 337,399 |
| 2021-12-27 | 14,650.00 | 15,300.00 | 14,550.00 | 15,250.00 | 15,250.00 | 332,999 |
| 2021-12-24 | 15,100.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,800.00 | 252,889 |
| 2021-12-23 | 14,950.00 | 15,150.00 | 14,900.00 | 15,000.00 | 15,000.00 | 157,227 |
| 2021-12-22 | 15,200.00 | 15,350.00 | 14,950.00 | 15,000.00 | 15,000.00 | 162,268 |
| 2021-12-21 | 15,300.00 | 15,300.00 | 14,950.00 | 15,200.00 | 15,200.00 | 192,826 |
| 2021-12-20 | 15,500.00 | 15,700.00 | 15,100.00 | 15,150.00 | 15,150.00 | 286,905 |
| 2021-12-17 | 16,100.00 | 16,150.00 | 15,450.00 | 15,500.00 | 15,500.00 | 335,383 |
| 2021-12-16 | 16,500.00 | 16,500.00 | 16,100.00 | 16,150.00 | 16,150.00 | 191,472 |
| 2021-12-15 | 16,000.00 | 16,650.00 | 16,000.00 | 16,300.00 | 16,300.00 | 370,875 |
| 2021-12-14 | 15,750.00 | 16,350.00 | 15,750.00 | 16,050.00 | 16,050.00 | 309,880 |
| 2021-12-13 | 16,550.00 | 16,550.00 | 15,800.00 | 15,850.00 | 15,850.00 | 381,547 |
| 2021-12-10 | 16,750.00 | 16,850.00 | 16,400.00 | 16,500.00 | 16,500.00 | 592,188 |
| 2021-12-09 | 16,400.00 | 16,750.00 | 16,250.00 | 16,600.00 | 16,600.00 | 380,755 |
| 2021-12-08 | 16,450.00 | 16,550.00 | 16,150.00 | 16,350.00 | 16,350.00 | 266,637 |
| 2021-12-07 | 15,800.00 | 16,750.00 | 15,650.00 | 16,400.00 | 16,400.00 | 616,416 |
| 2021-12-06 | 15,950.00 | 16,200.00 | 15,700.00 | 15,900.00 | 15,900.00 | 367,820 |
| 2021-12-03 | 15,850.00 | 15,900.00 | 15,350.00 | 15,850.00 | 15,850.00 | 325,471 |
| 2021-12-02 | 15,800.00 | 16,150.00 | 15,650.00 | 15,800.00 | 15,800.00 | 459,249 |
| 2021-12-01 | 15,900.00 | 17,200.00 | 15,650.00 | 15,650.00 | 15,650.00 | 1,664,903 |
| 2021-11-30 | 15,700.00 | 16,100.00 | 15,400.00 | 15,550.00 | 15,550.00 | 684,261 |
| 2021-11-29 | 15,600.00 | 16,200.00 | 15,150.00 | 15,650.00 | 15,650.00 | 704,972 |
| 2021-11-26 | 14,750.00 | 15,600.00 | 14,750.00 | 15,550.00 | 15,550.00 | 455,082 |
| 2021-11-25 | 15,200.00 | 15,200.00 | 14,650.00 | 14,700.00 | 14,700.00 | 180,277 |
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.