BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 21,250.00 | 22,600.00 | 19,660.00 | 21,850.00 | 21,850.00 | 6,115,401 |
| 2025-01-24 | 20,700.00 | 20,900.00 | 19,970.00 | 20,100.00 | 20,100.00 | 921,953 |
| 2025-01-23 | 19,800.00 | 20,550.00 | 19,590.00 | 20,450.00 | 20,450.00 | 1,092,254 |
| 2025-01-22 | 19,750.00 | 20,650.00 | 19,700.00 | 19,760.00 | 19,760.00 | 869,135 |
| 2025-01-21 | 20,100.00 | 20,400.00 | 19,480.00 | 19,600.00 | 19,600.00 | 499,701 |
| 2025-01-20 | 19,650.00 | 20,500.00 | 19,150.00 | 19,870.00 | 19,870.00 | 823,724 |
| 2025-01-17 | 19,740.00 | 19,760.00 | 19,160.00 | 19,620.00 | 19,620.00 | 436,167 |
| 2025-01-16 | 19,540.00 | 20,050.00 | 19,480.00 | 19,590.00 | 19,590.00 | 729,171 |
| 2025-01-15 | 20,100.00 | 20,350.00 | 19,150.00 | 19,230.00 | 19,230.00 | 787,844 |
| 2025-01-14 | 20,550.00 | 21,500.00 | 19,890.00 | 20,050.00 | 20,050.00 | 1,577,686 |
| 2025-01-13 | 20,000.00 | 20,450.00 | 19,760.00 | 19,940.00 | 19,940.00 | 527,081 |
| 2025-01-10 | 20,250.00 | 21,150.00 | 20,050.00 | 20,050.00 | 20,050.00 | 857,940 |
| 2025-01-09 | 20,400.00 | 20,750.00 | 19,950.00 | 20,350.00 | 20,350.00 | 847,486 |
| 2025-01-08 | 20,350.00 | 20,850.00 | 19,820.00 | 20,050.00 | 20,050.00 | 1,081,213 |
| 2025-01-07 | 19,200.00 | 20,800.00 | 18,980.00 | 20,500.00 | 20,500.00 | 1,910,371 |
| 2025-01-06 | 18,400.00 | 19,640.00 | 18,050.00 | 19,100.00 | 19,100.00 | 1,253,467 |
| 2025-01-03 | 17,640.00 | 18,420.00 | 17,530.00 | 18,270.00 | 18,270.00 | 785,363 |
| 2025-01-02 | 18,350.00 | 18,550.00 | 17,230.00 | 17,450.00 | 17,450.00 | 804,221 |
| 2024-12-30 | 16,740.00 | 18,680.00 | 16,730.00 | 18,340.00 | 18,340.00 | 1,140,587 |
| 2024-12-27 | 17,370.00 | 17,390.00 | 16,770.00 | 16,840.00 | 16,840.00 | 276,295 |
| 2024-12-26 | 17,970.00 | 18,870.00 | 17,380.00 | 17,380.00 | 17,380.00 | 855,586 |
| 2024-12-24 | 17,470.00 | 17,770.00 | 17,090.00 | 17,600.00 | 17,600.00 | 447,224 |
| 2024-12-23 | 16,720.00 | 17,390.00 | 16,500.00 | 17,370.00 | 17,370.00 | 484,246 |
| 2024-12-20 | 17,080.00 | 17,370.00 | 16,460.00 | 16,550.00 | 16,550.00 | 860,078 |
| 2024-12-19 | 17,680.00 | 18,190.00 | 17,360.00 | 17,510.00 | 17,510.00 | 725,579 |
| 2024-12-18 | 18,460.00 | 18,600.00 | 18,010.00 | 18,210.00 | 18,210.00 | 423,411 |
| 2024-12-17 | 18,370.00 | 18,690.00 | 18,010.00 | 18,510.00 | 18,510.00 | 485,528 |
| 2024-12-16 | 18,500.00 | 19,020.00 | 18,240.00 | 18,360.00 | 18,360.00 | 983,915 |
| 2024-12-13 | 17,630.00 | 18,600.00 | 17,400.00 | 18,310.00 | 18,310.00 | 954,949 |
| 2024-12-12 | 16,600.00 | 17,900.00 | 16,480.00 | 17,790.00 | 17,790.00 | 1,131,891 |
| 2024-12-11 | 16,130.00 | 16,890.00 | 15,870.00 | 16,480.00 | 16,480.00 | 561,597 |
| 2024-12-10 | 14,910.00 | 16,290.00 | 14,910.00 | 16,130.00 | 16,130.00 | 790,295 |
| 2024-12-09 | 15,800.00 | 15,850.00 | 14,820.00 | 14,860.00 | 14,860.00 | 1,312,518 |
| 2024-12-06 | 17,390.00 | 17,390.00 | 15,870.00 | 16,550.00 | 16,550.00 | 1,050,909 |
| 2024-12-05 | 17,840.00 | 17,840.00 | 17,150.00 | 17,420.00 | 17,420.00 | 499,804 |
| 2024-12-04 | 17,500.00 | 18,250.00 | 17,440.00 | 17,500.00 | 17,500.00 | 783,153 |
| 2024-12-03 | 17,500.00 | 18,450.00 | 17,480.00 | 18,120.00 | 18,120.00 | 967,950 |
| 2024-12-02 | 17,490.00 | 17,900.00 | 16,920.00 | 17,500.00 | 17,500.00 | 675,411 |
| 2024-11-29 | 18,110.00 | 18,440.00 | 17,300.00 | 17,300.00 | 17,300.00 | 1,241,042 |
| 2024-11-28 | 16,720.00 | 18,500.00 | 16,710.00 | 18,100.00 | 18,100.00 | 2,922,144 |
| 2024-11-27 | 16,620.00 | 16,960.00 | 16,490.00 | 16,670.00 | 16,670.00 | 648,761 |
| 2024-11-26 | 17,100.00 | 17,150.00 | 16,380.00 | 16,570.00 | 16,570.00 | 775,884 |
| 2024-11-25 | 16,330.00 | 16,930.00 | 16,300.00 | 16,900.00 | 16,900.00 | 885,921 |
| 2024-11-22 | 16,840.00 | 17,000.00 | 16,160.00 | 16,260.00 | 16,260.00 | 1,049,847 |
| 2024-11-21 | 17,320.00 | 17,410.00 | 16,470.00 | 16,850.00 | 16,850.00 | 1,230,679 |
| 2024-11-20 | 18,150.00 | 19,890.00 | 17,230.00 | 17,400.00 | 17,400.00 | 2,847,667 |
| 2024-11-19 | 17,470.00 | 19,070.00 | 17,470.00 | 17,920.00 | 17,920.00 | 2,354,468 |
| 2024-11-18 | 18,190.00 | 18,300.00 | 16,970.00 | 17,120.00 | 17,120.00 | 1,369,790 |
| 2024-11-15 | 17,610.00 | 18,720.00 | 17,290.00 | 18,500.00 | 18,500.00 | 834,874 |
| 2024-11-14 | 18,100.00 | 18,600.00 | 17,610.00 | 17,610.00 | 17,610.00 | 731,892 |
| 2024-11-13 | 19,250.00 | 19,740.00 | 18,060.00 | 18,060.00 | 18,060.00 | 1,428,453 |
| 2024-11-12 | 21,450.00 | 21,500.00 | 19,590.00 | 19,800.00 | 19,800.00 | 1,177,368 |
| 2024-11-11 | 20,900.00 | 21,650.00 | 20,650.00 | 21,400.00 | 21,400.00 | 1,238,324 |
| 2024-11-08 | 21,150.00 | 21,500.00 | 20,700.00 | 20,800.00 | 20,800.00 | 726,198 |
| 2024-11-07 | 21,550.00 | 21,850.00 | 20,400.00 | 20,750.00 | 20,750.00 | 1,148,088 |
| 2024-11-06 | 20,750.00 | 21,950.00 | 20,050.00 | 21,900.00 | 21,900.00 | 1,691,939 |
| 2024-11-05 | 20,450.00 | 21,200.00 | 20,150.00 | 20,450.00 | 20,450.00 | 793,479 |
| 2024-11-04 | 19,450.00 | 20,650.00 | 18,780.00 | 20,450.00 | 20,450.00 | 1,139,754 |
| 2024-11-01 | 19,970.00 | 20,450.00 | 19,440.00 | 19,440.00 | 19,440.00 | 757,838 |
| 2024-10-31 | 19,700.00 | 20,950.00 | 19,660.00 | 20,300.00 | 20,300.00 | 1,279,448 |
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.