BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20,550.00 | 20,550.00 | 19,720.00 | 19,750.00 | 19,750.00 | 1,088,456 |
| 2024-10-29 | 20,750.00 | 21,050.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1,143,115 |
| 2024-10-28 | 20,450.00 | 20,850.00 | 20,350.00 | 20,400.00 | 20,400.00 | 762,263 |
| 2024-10-25 | 22,000.00 | 22,050.00 | 20,300.00 | 20,600.00 | 20,600.00 | 1,360,363 |
| 2024-10-24 | 21,200.00 | 22,100.00 | 21,200.00 | 21,650.00 | 21,650.00 | 814,053 |
| 2024-10-23 | 22,400.00 | 22,900.00 | 21,000.00 | 21,400.00 | 21,400.00 | 1,859,680 |
| 2024-10-22 | 23,600.00 | 23,750.00 | 22,350.00 | 22,450.00 | 22,450.00 | 1,314,356 |
| 2024-10-21 | 24,200.00 | 24,750.00 | 23,350.00 | 23,350.00 | 23,350.00 | 1,665,081 |
| 2024-10-18 | 23,300.00 | 24,300.00 | 23,150.00 | 23,750.00 | 23,750.00 | 1,769,257 |
| 2024-10-17 | 24,000.00 | 24,000.00 | 22,550.00 | 23,300.00 | 23,300.00 | 1,437,830 |
| 2024-10-16 | 23,800.00 | 24,500.00 | 23,500.00 | 23,650.00 | 23,650.00 | 1,279,080 |
| 2024-10-15 | 24,100.00 | 24,100.00 | 23,000.00 | 23,850.00 | 23,850.00 | 1,500,064 |
| 2024-10-14 | 25,000.00 | 25,250.00 | 23,750.00 | 23,950.00 | 23,950.00 | 1,529,783 |
| 2024-10-11 | 23,750.00 | 25,450.00 | 23,700.00 | 24,800.00 | 24,800.00 | 2,711,554 |
| 2024-10-10 | 24,300.00 | 25,000.00 | 23,650.00 | 24,000.00 | 24,000.00 | 1,852,065 |
| 2024-10-08 | 24,500.00 | 24,750.00 | 23,700.00 | 23,800.00 | 23,800.00 | 1,322,228 |
| 2024-10-07 | 25,400.00 | 25,550.00 | 24,150.00 | 24,500.00 | 24,500.00 | 1,533,044 |
| 2024-10-04 | 24,000.00 | 25,150.00 | 23,900.00 | 25,150.00 | 25,150.00 | 2,047,902 |
| 2024-10-02 | 23,950.00 | 24,750.00 | 23,600.00 | 23,750.00 | 23,750.00 | 1,543,986 |
| 2024-09-30 | 23,600.00 | 24,900.00 | 22,900.00 | 24,600.00 | 24,600.00 | 3,026,699 |
| 2024-09-27 | 25,200.00 | 25,500.00 | 23,600.00 | 23,900.00 | 23,900.00 | 2,542,399 |
| 2024-09-26 | 25,700.00 | 26,750.00 | 24,350.00 | 25,300.00 | 25,300.00 | 5,185,374 |
| 2024-09-25 | 26,700.00 | 27,150.00 | 24,450.00 | 24,450.00 | 24,450.00 | 3,710,048 |
| 2024-09-24 | 25,500.00 | 27,300.00 | 24,750.00 | 26,400.00 | 26,400.00 | 6,701,209 |
| 2024-09-23 | 25,750.00 | 26,500.00 | 25,200.00 | 25,650.00 | 25,650.00 | 2,794,756 |
| 2024-09-20 | 26,250.00 | 26,600.00 | 25,700.00 | 26,350.00 | 26,350.00 | 4,808,102 |
| 2024-09-19 | 22,700.00 | 27,200.00 | 22,500.00 | 27,000.00 | 27,000.00 | 17,838,410 |
| 2024-09-13 | 20,700.00 | 22,000.00 | 20,600.00 | 21,600.00 | 21,600.00 | 2,376,090 |
| 2024-09-12 | 20,250.00 | 20,800.00 | 19,960.00 | 20,450.00 | 20,450.00 | 1,102,948 |
| 2024-09-11 | 20,850.00 | 21,000.00 | 19,950.00 | 19,950.00 | 19,950.00 | 1,150,724 |
| 2024-09-10 | 21,300.00 | 21,750.00 | 19,720.00 | 20,650.00 | 20,650.00 | 3,055,278 |
| 2024-09-09 | 20,300.00 | 21,050.00 | 20,200.00 | 20,750.00 | 20,750.00 | 1,480,217 |
| 2024-09-06 | 20,150.00 | 21,100.00 | 19,180.00 | 20,800.00 | 20,800.00 | 1,870,507 |
| 2024-09-05 | 21,800.00 | 21,850.00 | 20,000.00 | 20,400.00 | 20,400.00 | 1,730,003 |
| 2024-09-04 | 19,710.00 | 21,700.00 | 19,700.00 | 21,150.00 | 21,150.00 | 2,086,777 |
| 2024-09-03 | 23,050.00 | 23,150.00 | 20,800.00 | 20,800.00 | 20,800.00 | 1,802,883 |
| 2024-09-02 | 23,250.00 | 23,300.00 | 22,300.00 | 22,900.00 | 22,900.00 | 1,391,933 |
| 2024-08-30 | 21,800.00 | 23,150.00 | 21,600.00 | 22,950.00 | 22,950.00 | 1,963,888 |
| 2024-08-29 | 22,300.00 | 22,800.00 | 21,300.00 | 21,750.00 | 21,750.00 | 2,267,990 |
| 2024-08-28 | 23,500.00 | 24,950.00 | 22,150.00 | 22,200.00 | 22,200.00 | 4,084,803 |
| 2024-08-27 | 24,050.00 | 25,450.00 | 23,350.00 | 23,700.00 | 23,700.00 | 4,472,289 |
| 2024-08-26 | 23,700.00 | 24,600.00 | 23,500.00 | 23,800.00 | 23,800.00 | 1,971,739 |
| 2024-08-23 | 23,350.00 | 24,050.00 | 23,200.00 | 23,550.00 | 23,550.00 | 1,691,731 |
| 2024-08-22 | 23,550.00 | 24,200.00 | 23,100.00 | 23,650.00 | 23,650.00 | 3,631,697 |
| 2024-08-21 | 23,000.00 | 23,350.00 | 21,800.00 | 23,000.00 | 23,000.00 | 2,033,778 |
| 2024-08-20 | 22,800.00 | 24,450.00 | 22,200.00 | 22,700.00 | 22,700.00 | 5,041,175 |
| 2024-08-19 | 23,000.00 | 23,500.00 | 22,350.00 | 22,650.00 | 22,650.00 | 3,454,716 |
| 2024-08-16 | 20,400.00 | 22,500.00 | 20,000.00 | 22,500.00 | 22,500.00 | 3,442,012 |
| 2024-08-14 | 20,950.00 | 21,000.00 | 19,770.00 | 20,400.00 | 20,400.00 | 1,250,627 |
| 2024-08-13 | 21,050.00 | 21,200.00 | 20,050.00 | 20,650.00 | 20,650.00 | 1,270,902 |
| 2024-08-12 | 21,200.00 | 21,700.00 | 20,700.00 | 21,300.00 | 21,300.00 | 1,583,102 |
| 2024-08-09 | 21,700.00 | 22,100.00 | 20,350.00 | 20,800.00 | 20,800.00 | 2,350,622 |
| 2024-08-08 | 21,850.00 | 22,250.00 | 20,850.00 | 21,600.00 | 21,600.00 | 4,947,083 |
| 2024-08-07 | 18,920.00 | 21,000.00 | 18,720.00 | 21,000.00 | 21,000.00 | 3,620,654 |
| 2024-08-06 | 17,380.00 | 18,930.00 | 16,800.00 | 18,510.00 | 18,510.00 | 2,547,143 |
| 2024-08-05 | 17,470.00 | 18,230.00 | 15,530.00 | 16,730.00 | 16,730.00 | 2,015,417 |
| 2024-08-02 | 19,200.00 | 19,490.00 | 18,260.00 | 18,300.00 | 18,300.00 | 2,066,414 |
| 2024-08-01 | 20,500.00 | 20,900.00 | 19,550.00 | 19,680.00 | 19,680.00 | 1,924,834 |
| 2024-07-31 | 21,750.00 | 21,950.00 | 20,000.00 | 20,400.00 | 20,400.00 | 2,321,950 |
| 2024-07-30 | 21,900.00 | 22,750.00 | 21,200.00 | 21,600.00 | 21,600.00 | 2,444,952 |
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.