BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 16,470.00 | 16,560.00 | 16,180.00 | 16,330.00 | 16,330.00 | 316,972 |
| 2025-10-27 | 15,660.00 | 16,390.00 | 15,650.00 | 16,350.00 | 16,350.00 | 545,232 |
| 2025-10-24 | 15,820.00 | 15,830.00 | 15,410.00 | 15,640.00 | 15,640.00 | 339,724 |
| 2025-10-23 | 15,910.00 | 16,000.00 | 15,710.00 | 15,770.00 | 15,770.00 | 239,234 |
| 2025-10-22 | 16,080.00 | 16,250.00 | 15,820.00 | 16,050.00 | 16,050.00 | 209,894 |
| 2025-10-21 | 16,460.00 | 16,660.00 | 16,030.00 | 16,100.00 | 16,100.00 | 275,207 |
| 2025-10-20 | 16,090.00 | 16,340.00 | 15,990.00 | 16,300.00 | 16,300.00 | 249,780 |
| 2025-10-17 | 16,150.00 | 16,220.00 | 15,890.00 | 15,960.00 | 15,960.00 | 306,089 |
| 2025-10-16 | 16,530.00 | 16,540.00 | 16,060.00 | 16,150.00 | 16,150.00 | 241,156 |
| 2025-10-15 | 16,030.00 | 16,650.00 | 15,990.00 | 16,270.00 | 16,270.00 | 217,608 |
| 2025-10-14 | 16,320.00 | 16,380.00 | 15,770.00 | 15,900.00 | 15,900.00 | 287,398 |
| 2025-10-13 | 16,480.00 | 16,670.00 | 16,140.00 | 16,260.00 | 16,260.00 | 315,641 |
| 2025-10-10 | 16,250.00 | 16,330.00 | 15,740.00 | 16,120.00 | 16,120.00 | 346,846 |
| 2025-10-02 | 16,200.00 | 16,290.00 | 15,800.00 | 16,060.00 | 16,060.00 | 323,019 |
| 2025-10-01 | 16,480.00 | 16,520.00 | 15,940.00 | 16,010.00 | 16,010.00 | 268,202 |
| 2025-09-30 | 16,580.00 | 16,590.00 | 16,320.00 | 16,340.00 | 16,340.00 | 136,312 |
| 2025-09-29 | 16,710.00 | 16,780.00 | 16,500.00 | 16,510.00 | 16,510.00 | 222,728 |
| 2025-09-26 | 17,060.00 | 17,150.00 | 16,540.00 | 16,800.00 | 16,800.00 | 295,544 |
| 2025-09-25 | 17,260.00 | 17,300.00 | 16,950.00 | 16,980.00 | 16,980.00 | 327,929 |
| 2025-09-24 | 18,030.00 | 18,060.00 | 17,170.00 | 17,320.00 | 17,320.00 | 391,667 |
| 2025-09-23 | 18,350.00 | 18,350.00 | 17,650.00 | 17,990.00 | 17,990.00 | 633,669 |
| 2025-09-22 | 18,070.00 | 18,860.00 | 17,840.00 | 18,490.00 | 18,490.00 | 1,453,362 |
| 2025-09-19 | 16,640.00 | 17,480.00 | 16,630.00 | 17,330.00 | 17,330.00 | 522,766 |
| 2025-09-18 | 16,680.00 | 16,780.00 | 16,510.00 | 16,660.00 | 16,660.00 | 161,359 |
| 2025-09-17 | 16,850.00 | 16,850.00 | 16,470.00 | 16,530.00 | 16,530.00 | 212,982 |
| 2025-09-16 | 16,860.00 | 16,920.00 | 16,610.00 | 16,800.00 | 16,800.00 | 205,895 |
| 2025-09-15 | 17,140.00 | 17,180.00 | 16,790.00 | 16,840.00 | 16,840.00 | 251,793 |
| 2025-09-12 | 17,150.00 | 17,250.00 | 16,990.00 | 17,140.00 | 17,140.00 | 200,848 |
| 2025-09-11 | 17,660.00 | 17,680.00 | 16,990.00 | 17,100.00 | 17,100.00 | 481,064 |
| 2025-09-10 | 17,670.00 | 17,690.00 | 17,350.00 | 17,660.00 | 17,660.00 | 314,875 |
| 2025-09-09 | 18,000.00 | 18,000.00 | 17,620.00 | 17,690.00 | 17,690.00 | 368,954 |
| 2025-09-08 | 19,040.00 | 19,200.00 | 17,920.00 | 18,000.00 | 18,000.00 | 1,506,750 |
| 2025-09-05 | 17,620.00 | 17,700.00 | 17,300.00 | 17,630.00 | 17,630.00 | 336,236 |
| 2025-09-04 | 16,900.00 | 17,460.00 | 16,860.00 | 17,380.00 | 17,380.00 | 570,590 |
| 2025-09-03 | 17,120.00 | 17,160.00 | 16,620.00 | 16,940.00 | 16,940.00 | 328,010 |
| 2025-09-02 | 16,180.00 | 16,950.00 | 16,080.00 | 16,770.00 | 16,770.00 | 343,097 |
| 2025-09-01 | 16,150.00 | 16,300.00 | 16,020.00 | 16,090.00 | 16,090.00 | 91,922 |
| 2025-08-29 | 16,320.00 | 16,500.00 | 16,080.00 | 16,120.00 | 16,120.00 | 101,727 |
| 2025-08-28 | 16,140.00 | 16,490.00 | 16,140.00 | 16,340.00 | 16,340.00 | 151,994 |
| 2025-08-27 | 16,260.00 | 16,320.00 | 16,110.00 | 16,180.00 | 16,180.00 | 170,634 |
| 2025-08-26 | 15,490.00 | 16,140.00 | 15,490.00 | 15,920.00 | 15,920.00 | 267,078 |
| 2025-08-25 | 15,560.00 | 15,940.00 | 15,530.00 | 15,680.00 | 15,680.00 | 208,430 |
| 2025-08-22 | 14,980.00 | 15,390.00 | 14,980.00 | 15,250.00 | 15,250.00 | 139,059 |
| 2025-08-21 | 15,020.00 | 15,100.00 | 14,920.00 | 14,960.00 | 14,960.00 | 104,598 |
| 2025-08-20 | 15,100.00 | 15,220.00 | 14,630.00 | 14,920.00 | 14,920.00 | 311,674 |
| 2025-08-19 | 16,150.00 | 16,150.00 | 15,190.00 | 15,190.00 | 15,190.00 | 505,924 |
| 2025-08-18 | 16,350.00 | 16,450.00 | 16,000.00 | 16,030.00 | 16,030.00 | 179,435 |
| 2025-08-14 | 16,640.00 | 17,000.00 | 16,510.00 | 16,560.00 | 16,560.00 | 207,375 |
| 2025-08-13 | 16,550.00 | 16,670.00 | 16,360.00 | 16,630.00 | 16,630.00 | 159,189 |
| 2025-08-12 | 16,380.00 | 16,840.00 | 16,310.00 | 16,380.00 | 16,380.00 | 268,278 |
| 2025-08-11 | 16,350.00 | 16,580.00 | 16,160.00 | 16,350.00 | 16,350.00 | 153,503 |
| 2025-08-08 | 15,960.00 | 16,180.00 | 15,850.00 | 15,880.00 | 15,880.00 | 147,006 |
| 2025-08-07 | 16,200.00 | 16,200.00 | 15,880.00 | 16,000.00 | 16,000.00 | 293,684 |
| 2025-08-06 | 16,250.00 | 16,310.00 | 15,980.00 | 16,180.00 | 16,180.00 | 184,701 |
| 2025-08-05 | 16,340.00 | 16,650.00 | 16,230.00 | 16,360.00 | 16,360.00 | 275,453 |
| 2025-08-04 | 16,130.00 | 16,540.00 | 15,850.00 | 16,250.00 | 16,250.00 | 268,637 |
| 2025-08-01 | 16,400.00 | 16,460.00 | 15,910.00 | 15,970.00 | 15,970.00 | 252,801 |
| 2025-07-31 | 17,000.00 | 17,020.00 | 16,500.00 | 16,690.00 | 16,690.00 | 309,675 |
| 2025-07-30 | 17,180.00 | 17,190.00 | 16,700.00 | 16,840.00 | 16,840.00 | 381,570 |
| 2025-07-29 | 17,150.00 | 17,170.00 | 16,800.00 | 17,170.00 | 17,170.00 | 157,637 |
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.