Binggrae historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	23,787.39	23,925.15	23,603.70	23,787.39	47,875.99	14,679
2024-01-25	23,741.47	24,062.92	23,420.02	24,062.92	48,430.54	27,360
2024-01-24	24,246.60	24,430.29	23,557.78	23,879.23	48,060.84	21,809
2024-01-23	24,017.00	24,476.21	23,879.23	24,200.68	48,707.82	19,042
2024-01-22	24,292.53	24,292.53	23,879.23	23,925.15	48,153.27	16,696
2024-01-19	23,925.15	24,292.53	23,879.23	23,971.08	48,245.69	16,527
2024-01-18	24,108.84	24,246.60	23,833.31	24,062.92	48,430.54	20,691
2024-01-17	24,751.74	24,935.43	24,108.84	24,246.60	48,800.24	20,714
2024-01-16	24,889.51	25,119.12	24,705.82	24,843.59	50,001.76	11,043
2024-01-15	24,935.43	25,073.19	24,613.98	24,889.51	50,094.19	15,888
2024-01-12	24,843.59	25,073.19	24,568.06	25,027.27	50,371.46	20,933
2024-01-11	25,210.96	25,210.96	24,705.82	25,073.19	50,463.89	14,287
2024-01-10	25,027.27	25,165.04	24,797.66	25,119.12	50,556.31	10,167
2024-01-09	25,119.12	25,165.04	24,705.82	25,027.27	50,371.46	14,739
2024-01-08	25,073.19	25,210.96	24,659.90	25,027.27	50,371.46	20,553
2024-01-05	25,486.49	25,486.49	24,889.51	25,073.19	50,463.89	15,875
2024-01-04	24,292.53	25,302.80	24,246.60	24,935.43	50,186.61	26,284
2024-01-03	24,568.06	24,705.82	24,292.53	24,430.29	49,169.94	13,215
2024-01-02	25,119.12	25,119.12	24,568.06	24,568.06	49,447.21	17,985
2023-12-28	25,119.12	25,302.80	24,659.90	25,119.12	50,556.31	12,817
2023-12-27	24,935.43	25,440.57	24,751.74	24,981.35	50,279.04	16,466
2023-12-26	25,027.27	25,624.25	24,889.51	25,486.49	48,892.67	22,818
2023-12-22	25,119.12	25,119.12	24,797.66	24,981.35	47,923.62	11,297
2023-12-21	25,302.80	25,624.25	24,935.43	25,027.27	48,011.72	16,462
2023-12-20	25,210.96	25,991.63	25,210.96	25,624.25	49,156.95	36,052
2023-12-19	24,292.53	25,394.64	24,200.68	25,165.04	48,276.00	37,651
2023-12-18	23,971.08	24,246.60	23,925.15	24,062.92	46,161.72	37,796
2023-12-15	24,430.29	24,430.29	23,925.15	24,108.84	46,249.82	34,702
2023-12-14	24,062.92	24,430.29	23,879.23	24,200.68	46,426.01	31,247
2023-12-13	24,246.60	24,338.45	23,971.08	24,017.00	46,073.63	16,418
2023-12-12	24,522.13	24,751.74	24,062.92	24,246.60	46,514.10	21,611
2023-12-11	24,705.82	24,843.59	24,246.60	24,384.37	46,778.39	23,977
2023-12-08	24,659.90	24,705.82	24,246.60	24,568.06	47,130.77	20,992
2023-12-07	25,073.19	25,394.64	24,568.06	24,568.06	47,130.77	15,123
2023-12-06	25,119.12	25,394.64	24,889.51	25,073.19	48,099.81	11,229
2023-12-05	25,027.27	25,532.41	24,843.59	25,073.19	48,099.81	31,883
2023-12-04	25,027.27	25,256.88	24,476.21	25,073.19	48,099.81	43,070
2023-12-01	25,807.94	25,807.94	24,981.35	25,256.88	48,452.19	28,398
2023-11-30	25,210.96	25,807.94	25,027.27	25,716.10	49,333.14	42,545
2023-11-29	25,670.17	25,945.70	25,073.19	25,394.64	48,716.48	38,102
2023-11-28	26,359.00	26,359.00	25,670.17	25,945.70	49,773.61	28,914
2023-11-27	26,588.61	26,680.45	25,853.86	26,267.16	50,390.28	21,208
2023-11-24	26,496.76	26,634.53	25,991.63	26,588.61	51,006.94	20,711
2023-11-23	26,359.00	26,542.68	26,037.55	26,359.00	50,566.47	26,168
2023-11-22	26,634.53	26,634.53	26,037.55	26,359.00	50,566.47	27,256
2023-11-21	26,864.14	27,231.51	26,221.23	26,726.37	51,271.23	57,584
2023-11-20	27,231.51	27,323.35	26,818.21	27,047.82	51,887.89	31,844
2023-11-17	26,175.31	27,598.88	26,175.31	27,231.51	52,240.27	88,978
2023-11-16	26,221.23	26,634.53	25,899.78	26,404.92	50,654.56	37,549
2023-11-15	27,001.90	27,047.82	24,981.35	26,175.31	50,214.09	198,347
2023-11-14	26,404.92	27,966.25	25,716.10	26,680.45	51,183.13	272,444
2023-11-13	26,175.31	26,864.14	25,899.78	26,359.00	50,566.47	60,079
2023-11-10	24,705.82	26,129.39	24,659.90	26,129.39	50,125.99	50,696
2023-11-09	24,843.59	25,165.04	24,613.98	24,751.74	47,483.15	15,596
2023-11-08	25,073.19	25,440.57	24,705.82	24,843.59	47,659.34	22,697
2023-11-07	24,981.35	25,073.19	24,659.90	25,073.19	48,099.81	12,724
2023-11-06	25,394.64	25,394.64	24,522.13	24,981.35	47,923.62	39,283
2023-11-03	25,624.25	25,624.25	25,165.04	25,440.57	48,804.57	22,581
2023-11-02	25,578.33	25,670.17	25,210.96	25,440.57	48,804.57	30,453
2023-11-01	25,486.49	25,670.17	25,119.12	25,578.33	49,068.86	30,689

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.