BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 15,920.00 | 16,100.00 | 15,830.00 | 15,990.00 | 15,990.00 | 166,448 |
| 2025-04-28 | 16,100.00 | 16,240.00 | 15,780.00 | 15,800.00 | 15,800.00 | 247,037 |
| 2025-04-25 | 16,190.00 | 16,340.00 | 15,950.00 | 15,970.00 | 15,970.00 | 224,748 |
| 2025-04-24 | 16,380.00 | 16,490.00 | 16,040.00 | 16,140.00 | 16,140.00 | 208,632 |
| 2025-04-23 | 16,550.00 | 16,660.00 | 16,160.00 | 16,420.00 | 16,420.00 | 238,218 |
| 2025-04-22 | 15,500.00 | 16,380.00 | 15,490.00 | 16,230.00 | 16,230.00 | 253,403 |
| 2025-04-21 | 16,160.00 | 16,320.00 | 15,600.00 | 15,730.00 | 15,730.00 | 203,884 |
| 2025-04-18 | 16,170.00 | 16,200.00 | 15,830.00 | 15,970.00 | 15,970.00 | 143,384 |
| 2025-04-17 | 15,910.00 | 16,700.00 | 15,800.00 | 16,030.00 | 16,030.00 | 446,760 |
| 2025-04-16 | 16,430.00 | 16,550.00 | 15,950.00 | 15,970.00 | 15,970.00 | 356,837 |
| 2025-04-15 | 16,940.00 | 16,990.00 | 16,240.00 | 16,420.00 | 16,420.00 | 330,806 |
| 2025-04-14 | 16,110.00 | 16,810.00 | 15,850.00 | 16,460.00 | 16,460.00 | 695,491 |
| 2025-04-11 | 14,910.00 | 15,830.00 | 14,820.00 | 15,800.00 | 15,800.00 | 415,216 |
| 2025-04-10 | 14,830.00 | 15,620.00 | 14,500.00 | 15,310.00 | 15,310.00 | 685,086 |
| 2025-04-09 | 14,270.00 | 15,230.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1,141,368 |
| 2025-04-08 | 13,140.00 | 14,780.00 | 13,140.00 | 14,270.00 | 14,270.00 | 1,206,198 |
| 2025-04-07 | 13,410.00 | 13,650.00 | 12,800.00 | 12,890.00 | 12,890.00 | 462,880 |
| 2025-04-04 | 14,000.00 | 14,550.00 | 13,810.00 | 14,250.00 | 14,250.00 | 331,299 |
| 2025-04-03 | 13,360.00 | 14,570.00 | 13,360.00 | 14,200.00 | 14,200.00 | 555,040 |
| 2025-04-02 | 15,270.00 | 15,270.00 | 13,730.00 | 13,790.00 | 13,790.00 | 748,180 |
| 2025-04-01 | 14,760.00 | 15,320.00 | 14,760.00 | 15,190.00 | 15,190.00 | 265,924 |
| 2025-03-31 | 14,950.00 | 15,140.00 | 14,580.00 | 14,730.00 | 14,730.00 | 333,163 |
| 2025-03-28 | 16,100.00 | 16,220.00 | 15,410.00 | 15,410.00 | 15,410.00 | 202,851 |
| 2025-03-27 | 16,690.00 | 16,950.00 | 16,080.00 | 16,090.00 | 16,090.00 | 266,752 |
| 2025-03-26 | 17,000.00 | 17,170.00 | 16,540.00 | 16,860.00 | 16,860.00 | 238,243 |
| 2025-03-25 | 17,130.00 | 17,460.00 | 16,900.00 | 16,940.00 | 16,940.00 | 1,322,904 |
| 2025-03-24 | 16,310.00 | 17,410.00 | 16,300.00 | 17,130.00 | 17,130.00 | 1,676,727 |
| 2025-03-21 | 15,010.00 | 15,550.00 | 15,000.00 | 15,550.00 | 15,550.00 | 351,594 |
| 2025-03-20 | 16,060.00 | 16,120.00 | 15,320.00 | 15,350.00 | 15,350.00 | 390,811 |
| 2025-03-19 | 16,190.00 | 16,280.00 | 15,790.00 | 16,060.00 | 16,060.00 | 296,804 |
| 2025-03-18 | 16,470.00 | 16,570.00 | 16,090.00 | 16,240.00 | 16,240.00 | 396,645 |
| 2025-03-17 | 16,440.00 | 16,690.00 | 16,220.00 | 16,580.00 | 16,580.00 | 339,929 |
| 2025-03-14 | 15,550.00 | 16,440.00 | 15,410.00 | 16,440.00 | 16,440.00 | 591,378 |
| 2025-03-13 | 15,270.00 | 15,700.00 | 15,270.00 | 15,460.00 | 15,460.00 | 354,519 |
| 2025-03-12 | 15,500.00 | 15,660.00 | 15,270.00 | 15,270.00 | 15,270.00 | 388,479 |
| 2025-03-11 | 15,740.00 | 15,990.00 | 15,380.00 | 15,520.00 | 15,520.00 | 338,911 |
| 2025-03-10 | 15,310.00 | 16,110.00 | 15,130.00 | 16,040.00 | 16,040.00 | 485,548 |
| 2025-03-07 | 16,540.00 | 16,540.00 | 15,380.00 | 15,460.00 | 15,460.00 | 924,929 |
| 2025-03-06 | 16,660.00 | 16,900.00 | 16,350.00 | 16,550.00 | 16,550.00 | 464,432 |
| 2025-03-05 | 16,880.00 | 17,430.00 | 16,470.00 | 16,850.00 | 16,850.00 | 559,783 |
| 2025-03-04 | 16,600.00 | 17,260.00 | 16,160.00 | 16,960.00 | 16,960.00 | 565,681 |
| 2025-02-28 | 17,110.00 | 17,480.00 | 16,750.00 | 16,780.00 | 16,780.00 | 490,647 |
| 2025-02-27 | 17,850.00 | 18,100.00 | 17,540.00 | 17,540.00 | 17,540.00 | 416,620 |
| 2025-02-26 | 17,680.00 | 17,910.00 | 17,490.00 | 17,670.00 | 17,670.00 | 365,864 |
| 2025-02-25 | 17,550.00 | 18,120.00 | 17,310.00 | 17,680.00 | 17,680.00 | 510,689 |
| 2025-02-24 | 18,100.00 | 18,360.00 | 17,540.00 | 17,580.00 | 17,580.00 | 560,904 |
| 2025-02-21 | 17,450.00 | 18,240.00 | 17,400.00 | 18,100.00 | 18,100.00 | 909,840 |
| 2025-02-20 | 17,860.00 | 17,880.00 | 17,170.00 | 17,350.00 | 17,350.00 | 1,071,529 |
| 2025-02-19 | 19,580.00 | 19,580.00 | 17,800.00 | 17,810.00 | 17,810.00 | 2,083,329 |
| 2025-02-18 | 19,160.00 | 19,700.00 | 18,940.00 | 19,460.00 | 19,460.00 | 993,898 |
| 2025-02-17 | 19,770.00 | 19,800.00 | 18,850.00 | 19,070.00 | 19,070.00 | 1,332,528 |
| 2025-02-14 | 19,830.00 | 20,450.00 | 19,240.00 | 19,770.00 | 19,770.00 | 1,443,345 |
| 2025-02-13 | 20,500.00 | 20,500.00 | 19,560.00 | 19,800.00 | 19,800.00 | 947,433 |
| 2025-02-12 | 20,900.00 | 20,950.00 | 20,000.00 | 20,200.00 | 20,200.00 | 884,149 |
| 2025-02-11 | 22,100.00 | 22,100.00 | 20,600.00 | 20,700.00 | 20,700.00 | 1,307,130 |
| 2025-02-10 | 21,550.00 | 22,200.00 | 20,950.00 | 21,900.00 | 21,900.00 | 994,774 |
| 2025-02-07 | 21,950.00 | 22,350.00 | 21,550.00 | 21,800.00 | 21,800.00 | 854,254 |
| 2025-02-06 | 22,100.00 | 22,900.00 | 21,850.00 | 22,100.00 | 22,100.00 | 1,598,500 |
| 2025-02-05 | 22,800.00 | 22,850.00 | 21,550.00 | 21,700.00 | 21,700.00 | 1,359,784 |
| 2025-02-04 | 22,700.00 | 23,250.00 | 21,850.00 | 22,800.00 | 22,800.00 | 2,071,205 |
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.