Binggrae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 40,181.40 | 40,227.32 | 39,354.81 | 39,722.18 | 79,947.36 | 65,828 |
| 2024-07-23 | 39,125.20 | 40,135.48 | 39,033.36 | 39,997.71 | 80,501.91 | 108,068 |
| 2024-07-22 | 38,436.38 | 39,125.20 | 38,069.01 | 38,803.75 | 78,098.87 | 47,124 |
| 2024-07-19 | 38,803.75 | 39,722.18 | 38,298.61 | 38,574.14 | 77,636.75 | 58,173 |
| 2024-07-18 | 38,023.08 | 39,125.20 | 37,288.34 | 38,849.67 | 78,191.30 | 89,958 |
| 2024-07-17 | 39,584.42 | 39,584.42 | 38,023.08 | 38,574.14 | 77,636.75 | 80,763 |
| 2024-07-16 | 39,905.87 | 39,905.87 | 38,574.14 | 39,217.05 | 78,930.69 | 85,333 |
| 2024-07-15 | 39,538.50 | 40,319.16 | 39,217.05 | 39,905.87 | 80,317.06 | 61,382 |
| 2024-07-12 | 40,686.54 | 40,686.54 | 39,492.58 | 39,584.42 | 79,670.09 | 115,786 |
| 2024-07-11 | 42,339.72 | 42,477.48 | 40,319.16 | 40,870.22 | 82,257.98 | 128,742 |
| 2024-07-10 | 41,329.44 | 42,293.79 | 40,319.16 | 42,247.87 | 85,030.72 | 112,655 |
| 2024-07-09 | 41,467.20 | 41,650.89 | 41,007.99 | 41,375.36 | 83,274.65 | 60,578 |
| 2024-07-08 | 40,411.01 | 41,513.13 | 39,997.71 | 41,145.75 | 82,812.53 | 94,097 |
| 2024-07-05 | 40,778.38 | 40,916.15 | 39,768.11 | 40,411.01 | 81,333.74 | 87,626 |
| 2024-07-04 | 42,247.87 | 42,431.56 | 40,916.15 | 40,916.15 | 82,350.41 | 75,480 |
| 2024-07-03 | 41,742.73 | 42,293.79 | 40,686.54 | 42,201.95 | 84,938.30 | 137,907 |
| 2024-07-02 | 42,064.19 | 42,201.95 | 40,916.15 | 41,650.89 | 83,829.20 | 131,136 |
| 2024-07-01 | 44,589.87 | 44,727.64 | 41,696.81 | 42,064.19 | 84,661.02 | 201,147 |
| 2024-06-28 | 44,543.95 | 45,186.85 | 44,084.74 | 44,773.56 | 90,114.08 | 140,297 |
| 2024-06-27 | 46,151.21 | 46,380.82 | 43,946.97 | 44,222.50 | 89,004.99 | 147,654 |
| 2024-06-26 | 45,875.68 | 46,564.50 | 45,095.01 | 45,829.76 | 92,239.85 | 87,436 |
| 2024-06-25 | 46,105.29 | 47,574.78 | 45,783.84 | 45,875.68 | 92,332.27 | 130,787 |
| 2024-06-24 | 49,136.11 | 49,136.11 | 45,416.46 | 45,967.52 | 92,517.12 | 200,465 |
| 2024-06-21 | 45,691.99 | 49,365.72 | 44,819.48 | 49,182.03 | 98,986.85 | 395,894 |
| 2024-06-20 | 46,243.05 | 46,885.95 | 45,278.70 | 45,875.68 | 92,332.27 | 155,858 |
| 2024-06-19 | 49,227.96 | 49,227.96 | 45,186.85 | 46,105.29 | 92,794.40 | 351,425 |
| 2024-06-18 | 51,064.82 | 51,569.96 | 48,171.76 | 49,227.96 | 99,079.28 | 269,390 |
| 2024-06-17 | 49,962.70 | 51,661.80 | 49,227.96 | 50,927.05 | 102,498.99 | 359,403 |
| 2024-06-14 | 51,248.51 | 51,753.64 | 49,365.72 | 49,779.01 | 100,188.37 | 504,132 |
| 2024-06-13 | 49,182.03 | 50,192.31 | 47,896.23 | 49,824.94 | 100,280.80 | 236,745 |
| 2024-06-12 | 50,054.54 | 50,697.45 | 49,044.27 | 49,870.86 | 100,373.22 | 284,043 |
| 2024-06-11 | 52,809.84 | 54,371.17 | 49,319.80 | 50,054.54 | 100,742.92 | 745,609 |
| 2024-06-10 | 42,339.72 | 53,039.45 | 42,156.03 | 51,478.11 | 103,608.09 | 1,818,548 |
| 2024-06-07 | 41,329.44 | 42,247.87 | 41,099.83 | 41,375.36 | 83,274.65 | 192,098 |
| 2024-06-05 | 40,135.48 | 41,467.20 | 39,630.34 | 40,824.30 | 82,165.56 | 154,748 |
| 2024-06-04 | 39,308.89 | 41,007.99 | 38,620.07 | 39,814.03 | 80,132.21 | 176,834 |
| 2024-06-03 | 39,308.89 | 39,492.58 | 38,023.08 | 39,171.12 | 78,838.27 | 171,705 |
| 2024-05-31 | 39,446.65 | 39,859.95 | 38,941.52 | 39,125.20 | 78,745.84 | 93,251 |
| 2024-05-30 | 40,594.69 | 40,640.62 | 38,987.44 | 39,676.26 | 79,854.94 | 144,770 |
| 2024-05-29 | 41,329.44 | 41,467.20 | 40,227.32 | 40,502.85 | 81,518.58 | 124,227 |
| 2024-05-28 | 41,237.60 | 41,696.81 | 40,548.77 | 40,824.30 | 82,165.56 | 134,271 |
| 2024-05-27 | 41,742.73 | 42,156.03 | 40,273.24 | 40,870.22 | 82,257.98 | 213,338 |
| 2024-05-24 | 41,145.75 | 42,661.17 | 40,548.77 | 41,742.73 | 84,014.05 | 142,583 |
| 2024-05-23 | 42,707.09 | 42,707.09 | 40,456.93 | 41,788.66 | 84,106.48 | 192,865 |
| 2024-05-22 | 40,273.24 | 44,865.40 | 40,135.48 | 42,569.32 | 85,677.70 | 597,058 |
| 2024-05-21 | 40,640.62 | 41,191.68 | 39,492.58 | 40,135.48 | 80,779.19 | 179,273 |
| 2024-05-20 | 41,421.28 | 42,110.11 | 39,951.79 | 40,043.64 | 80,594.34 | 442,227 |
| 2024-05-17 | 37,196.50 | 43,349.99 | 36,783.20 | 40,548.77 | 81,611.01 | 2,082,556 |
| 2024-05-16 | 33,890.14 | 35,497.40 | 32,788.02 | 34,716.73 | 69,873.07 | 146,830 |
| 2024-05-14 | 34,073.83 | 34,441.20 | 33,385.00 | 33,936.06 | 68,301.85 | 71,974 |
| 2024-05-13 | 33,614.61 | 35,405.55 | 33,385.00 | 34,073.83 | 68,579.13 | 192,647 |
| 2024-05-10 | 32,833.94 | 33,660.53 | 32,420.65 | 33,339.08 | 67,100.33 | 98,944 |
| 2024-05-09 | 31,731.83 | 33,430.92 | 31,272.61 | 33,017.63 | 66,453.36 | 129,684 |
| 2024-05-08 | 31,823.67 | 31,961.43 | 31,226.69 | 31,731.83 | 63,865.47 | 62,831 |
| 2024-05-07 | 32,328.81 | 32,604.34 | 31,594.06 | 31,823.67 | 64,050.32 | 68,759 |
| 2024-05-03 | 32,650.26 | 32,650.26 | 31,869.59 | 32,328.81 | 65,066.99 | 40,955 |
| 2024-05-02 | 32,558.41 | 33,293.16 | 32,558.41 | 32,604.34 | 65,621.54 | 48,995 |
| 2024-04-30 | 32,191.04 | 32,788.02 | 31,823.67 | 32,788.02 | 65,991.24 | 80,262 |
| 2024-04-29 | 31,685.90 | 32,145.12 | 31,410.37 | 32,007.36 | 64,420.02 | 57,990 |
| 2024-04-26 | 32,282.88 | 32,604.34 | 31,594.06 | 31,915.51 | 64,235.17 | 74,575 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 3,300.0000 KRW |
| 2025-03-19 | 1,515.4128 KRW |
| 2023-12-27 | 1,193.9616 KRW |
| 2022-12-28 | 688.8240 KRW |
| 2021-12-29 | 642.9024 KRW |
| 2020-12-29 | 734.7456 KRW |
| 2019-12-27 | 665.8632 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.