Binggrae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 32,236.96 | 32,833.94 | 31,777.75 | 32,512.49 | 65,436.69 | 92,572 |
| 2024-04-24 | 31,180.77 | 32,374.73 | 30,400.10 | 32,236.96 | 64,882.14 | 187,453 |
| 2024-04-23 | 31,915.51 | 32,053.28 | 30,997.08 | 31,318.53 | 63,033.64 | 127,334 |
| 2024-04-22 | 30,721.55 | 31,961.43 | 30,721.55 | 31,823.67 | 64,050.32 | 181,235 |
| 2024-04-19 | 30,078.65 | 31,272.61 | 29,619.43 | 30,767.47 | 61,924.55 | 209,126 |
| 2024-04-18 | 29,665.35 | 30,032.73 | 28,701.00 | 29,894.96 | 60,168.48 | 163,155 |
| 2024-04-17 | 28,471.39 | 29,894.96 | 28,471.39 | 29,619.43 | 59,613.93 | 174,386 |
| 2024-04-16 | 28,379.55 | 28,425.47 | 27,736.65 | 28,241.78 | 56,841.19 | 71,236 |
| 2024-04-15 | 26,772.29 | 28,655.08 | 26,542.68 | 28,425.47 | 57,210.89 | 181,166 |
| 2024-04-12 | 27,047.82 | 27,185.59 | 26,680.45 | 26,955.98 | 54,253.30 | 28,315 |
| 2024-04-11 | 25,991.63 | 27,001.90 | 25,807.94 | 26,910.06 | 54,160.87 | 35,209 |
| 2024-04-09 | 26,404.92 | 26,496.76 | 25,762.02 | 26,267.16 | 52,866.93 | 30,616 |
| 2024-04-08 | 27,139.67 | 27,277.43 | 26,359.00 | 26,450.84 | 53,236.63 | 36,104 |
| 2024-04-05 | 27,001.90 | 27,277.43 | 26,726.37 | 27,231.51 | 54,807.85 | 29,486 |
| 2024-04-04 | 26,864.14 | 27,139.67 | 26,634.53 | 27,001.90 | 54,345.72 | 35,153 |
| 2024-04-03 | 26,359.00 | 27,047.82 | 25,945.70 | 26,864.14 | 54,068.45 | 58,428 |
| 2024-04-02 | 26,634.53 | 26,634.53 | 26,083.47 | 26,359.00 | 53,051.78 | 40,799 |
| 2024-04-01 | 25,210.96 | 26,634.53 | 25,165.04 | 26,634.53 | 53,606.33 | 112,266 |
| 2024-03-29 | 24,981.35 | 25,165.04 | 24,797.66 | 25,073.19 | 50,463.89 | 9,468 |
| 2024-03-28 | 25,073.19 | 25,256.88 | 24,889.51 | 24,981.35 | 50,279.04 | 10,685 |
| 2024-03-27 | 25,348.72 | 25,348.72 | 25,073.19 | 25,073.19 | 50,463.89 | 11,353 |
| 2024-03-26 | 25,532.41 | 25,532.41 | 25,119.12 | 25,348.72 | 51,018.43 | 18,247 |
| 2024-03-25 | 24,705.82 | 25,716.10 | 24,613.98 | 25,532.41 | 51,388.13 | 47,648 |
| 2024-03-22 | 24,476.21 | 24,705.82 | 24,108.84 | 24,659.90 | 49,632.06 | 28,268 |
| 2024-03-21 | 24,246.60 | 24,430.29 | 24,154.76 | 24,384.37 | 49,077.52 | 12,595 |
| 2024-03-20 | 24,384.37 | 24,384.37 | 24,017.00 | 24,200.68 | 48,707.82 | 12,150 |
| 2024-03-19 | 24,246.60 | 24,384.37 | 23,925.15 | 24,338.45 | 48,985.09 | 13,941 |
| 2024-03-18 | 24,522.13 | 24,522.13 | 24,062.92 | 24,108.84 | 48,522.97 | 13,228 |
| 2024-03-15 | 24,017.00 | 24,522.13 | 23,971.08 | 24,384.37 | 49,077.52 | 29,634 |
| 2024-03-14 | 24,108.84 | 24,154.76 | 23,879.23 | 23,971.08 | 48,245.69 | 18,299 |
| 2024-03-13 | 24,384.37 | 24,384.37 | 23,879.23 | 24,108.84 | 48,522.97 | 20,340 |
| 2024-03-12 | 24,384.37 | 24,476.21 | 24,017.00 | 24,338.45 | 48,985.09 | 27,748 |
| 2024-03-11 | 24,384.37 | 24,613.98 | 24,246.60 | 24,384.37 | 49,077.52 | 10,578 |
| 2024-03-08 | 24,384.37 | 24,613.98 | 24,200.68 | 24,384.37 | 49,077.52 | 12,154 |
| 2024-03-07 | 24,889.51 | 24,935.43 | 24,200.68 | 24,292.53 | 48,892.67 | 22,971 |
| 2024-03-06 | 25,073.19 | 25,256.88 | 24,705.82 | 24,797.66 | 49,909.34 | 14,658 |
| 2024-03-05 | 25,073.19 | 25,073.19 | 24,705.82 | 25,027.27 | 50,371.46 | 17,179 |
| 2024-03-04 | 24,384.37 | 25,394.64 | 24,292.53 | 25,073.19 | 50,463.89 | 40,477 |
| 2024-02-29 | 25,256.88 | 25,256.88 | 24,154.76 | 24,292.53 | 48,892.67 | 59,446 |
| 2024-02-28 | 25,578.33 | 25,578.33 | 24,889.51 | 25,256.88 | 50,833.58 | 30,270 |
| 2024-02-27 | 25,762.02 | 25,762.02 | 25,348.72 | 25,578.33 | 51,480.56 | 16,190 |
| 2024-02-26 | 25,899.78 | 26,267.16 | 25,486.49 | 25,716.10 | 51,757.83 | 23,735 |
| 2024-02-23 | 25,302.80 | 26,680.45 | 25,210.96 | 26,313.08 | 52,959.35 | 65,540 |
| 2024-02-22 | 25,578.33 | 25,578.33 | 25,210.96 | 25,394.64 | 51,110.86 | 6,669 |
| 2024-02-21 | 25,256.88 | 25,440.57 | 24,935.43 | 25,440.57 | 51,203.28 | 10,538 |
| 2024-02-20 | 25,302.80 | 25,440.57 | 25,027.27 | 25,210.96 | 50,741.16 | 9,627 |
| 2024-02-19 | 25,624.25 | 25,624.25 | 24,843.59 | 25,302.80 | 50,926.01 | 19,220 |
| 2024-02-16 | 24,751.74 | 25,440.57 | 24,568.06 | 25,394.64 | 51,110.86 | 29,857 |
| 2024-02-15 | 25,210.96 | 25,256.88 | 24,751.74 | 24,797.66 | 49,909.34 | 25,340 |
| 2024-02-14 | 25,624.25 | 25,624.25 | 25,027.27 | 25,210.96 | 50,741.16 | 17,562 |
| 2024-02-13 | 25,624.25 | 25,899.78 | 25,394.64 | 25,532.41 | 51,388.13 | 22,280 |
| 2024-02-08 | 25,210.96 | 25,807.94 | 25,073.19 | 25,624.25 | 51,572.98 | 29,774 |
| 2024-02-07 | 25,027.27 | 25,394.64 | 24,797.66 | 25,119.12 | 50,556.31 | 22,035 |
| 2024-02-06 | 25,899.78 | 26,313.08 | 24,981.35 | 25,165.04 | 50,648.74 | 36,269 |
| 2024-02-05 | 24,797.66 | 25,945.70 | 24,751.74 | 25,899.78 | 52,127.53 | 113,168 |
| 2024-02-02 | 24,384.37 | 24,889.51 | 24,200.68 | 24,659.90 | 49,632.06 | 29,418 |
| 2024-02-01 | 24,062.92 | 24,705.82 | 23,879.23 | 24,200.68 | 48,707.82 | 43,541 |
| 2024-01-31 | 23,971.08 | 24,154.76 | 23,649.62 | 24,154.76 | 48,615.39 | 24,367 |
| 2024-01-30 | 23,511.86 | 23,971.08 | 23,420.02 | 23,925.15 | 48,153.27 | 21,028 |
| 2024-01-29 | 23,971.08 | 24,017.00 | 23,190.41 | 23,328.17 | 46,951.75 | 34,246 |
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.