BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 15,250.00 | 15,450.00 | 15,000.00 | 15,150.00 | 15,150.00 | 178,383 |
| 2021-11-23 | 15,550.00 | 16,000.00 | 14,900.00 | 15,100.00 | 15,100.00 | 426,480 |
| 2021-11-22 | 14,650.00 | 15,150.00 | 14,650.00 | 14,850.00 | 14,850.00 | 138,647 |
| 2021-11-19 | 14,400.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 144,257 |
| 2021-11-18 | 14,750.00 | 14,800.00 | 14,400.00 | 14,550.00 | 14,550.00 | 173,089 |
| 2021-11-17 | 15,400.00 | 15,600.00 | 14,750.00 | 14,850.00 | 14,850.00 | 210,739 |
| 2021-11-16 | 15,400.00 | 15,600.00 | 15,050.00 | 15,350.00 | 15,350.00 | 212,581 |
| 2021-11-15 | 14,750.00 | 15,600.00 | 14,700.00 | 15,500.00 | 15,500.00 | 339,433 |
| 2021-11-12 | 14,100.00 | 14,650.00 | 14,050.00 | 14,500.00 | 14,500.00 | 226,197 |
| 2021-11-11 | 14,200.00 | 14,600.00 | 14,000.00 | 14,100.00 | 14,100.00 | 288,160 |
| 2021-11-10 | 14,550.00 | 15,050.00 | 14,250.00 | 14,300.00 | 14,300.00 | 328,994 |
| 2021-11-09 | 15,300.00 | 15,550.00 | 14,700.00 | 14,700.00 | 14,700.00 | 354,100 |
| 2021-11-08 | 15,150.00 | 15,600.00 | 15,100.00 | 15,300.00 | 15,300.00 | 275,143 |
| 2021-11-05 | 15,950.00 | 16,150.00 | 15,500.00 | 15,600.00 | 15,600.00 | 277,781 |
| 2021-11-04 | 16,300.00 | 16,400.00 | 15,800.00 | 15,850.00 | 15,850.00 | 244,781 |
| 2021-11-03 | 16,100.00 | 16,400.00 | 15,950.00 | 16,100.00 | 16,100.00 | 303,803 |
| 2021-11-02 | 15,700.00 | 16,100.00 | 15,700.00 | 16,000.00 | 16,000.00 | 248,565 |
| 2021-11-01 | 16,250.00 | 16,400.00 | 15,700.00 | 15,850.00 | 15,850.00 | 575,881 |
| 2021-10-29 | 17,900.00 | 17,900.00 | 16,400.00 | 16,500.00 | 16,500.00 | 1,033,390 |
| 2021-10-28 | 17,400.00 | 19,650.00 | 17,300.00 | 17,900.00 | 17,900.00 | 4,495,276 |
| 2021-10-27 | 17,450.00 | 17,850.00 | 17,100.00 | 17,100.00 | 17,100.00 | 492,110 |
| 2021-10-26 | 16,250.00 | 17,450.00 | 16,050.00 | 17,250.00 | 17,250.00 | 555,002 |
| 2021-10-25 | 15,800.00 | 16,650.00 | 15,650.00 | 16,250.00 | 16,250.00 | 270,668 |
| 2021-10-22 | 15,800.00 | 15,950.00 | 15,400.00 | 15,750.00 | 15,750.00 | 235,187 |
| 2021-10-21 | 16,300.00 | 16,400.00 | 15,800.00 | 15,950.00 | 15,950.00 | 313,859 |
| 2021-10-20 | 16,350.00 | 16,850.00 | 16,250.00 | 16,300.00 | 16,300.00 | 213,012 |
| 2021-10-19 | 16,200.00 | 16,600.00 | 16,050.00 | 16,350.00 | 16,350.00 | 171,483 |
| 2021-10-18 | 16,550.00 | 16,600.00 | 16,150.00 | 16,300.00 | 16,300.00 | 146,949 |
| 2021-10-15 | 16,850.00 | 17,000.00 | 16,450.00 | 16,600.00 | 16,600.00 | 184,451 |
| 2021-10-14 | 16,450.00 | 16,950.00 | 16,300.00 | 16,850.00 | 16,850.00 | 169,132 |
← NewerPage 21 of 21 · 1,230 trading days
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.