Binggrae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25,486.49	25,670.17	25,119.12	25,578.33	49,068.86	30,689
2023-10-31	25,027.27	25,440.57	24,797.66	25,119.12	48,187.91	24,283
2023-10-30	24,705.82	25,027.27	23,511.86	24,797.66	47,571.24	33,732
2023-10-27	24,108.84	25,302.80	23,833.31	24,935.43	47,835.53	36,225
2023-10-26	23,879.23	24,476.21	23,603.70	24,108.84	46,249.82	30,813
2023-10-25	23,511.86	24,889.51	23,511.86	24,568.06	47,130.77	63,567
2023-10-24	23,144.49	23,511.86	23,006.72	23,511.86	45,104.59	11,990
2023-10-23	23,006.72	23,649.62	22,777.11	23,144.49	44,399.83	32,503
2023-10-20	22,501.58	23,511.86	22,386.78	23,006.72	44,135.54	54,214
2023-10-19	23,236.33	23,511.86	22,639.35	22,639.35	43,430.78	59,407
2023-10-18	23,971.08	24,292.53	23,236.33	23,695.55	45,456.97	51,262
2023-10-17	23,511.86	24,017.00	23,374.09	23,879.23	45,809.34	20,730
2023-10-16	24,200.68	24,246.60	23,374.09	23,787.39	45,633.15	45,645
2023-10-13	24,476.21	24,522.13	24,017.00	24,246.60	46,514.10	32,069
2023-10-12	24,292.53	24,751.74	24,062.92	24,613.98	47,218.86	18,975
2023-10-11	24,705.82	25,119.12	23,557.78	24,338.45	46,690.29	62,191
2023-10-10	25,624.25	25,853.86	24,568.06	24,889.51	47,747.43	59,769
2023-10-06	25,945.70	25,991.63	24,981.35	25,578.33	49,068.86	63,125
2023-10-05	26,083.47	26,588.61	25,762.02	26,037.55	49,949.80	76,011
2023-10-04	25,624.25	25,991.63	25,119.12	25,670.17	49,245.05	69,712
2023-09-27	25,486.49	25,807.94	25,027.27	25,578.33	49,068.86	31,969
2023-09-26	25,394.64	26,037.55	25,256.88	25,486.49	48,892.67	38,961
2023-09-25	24,476.21	25,807.94	24,338.45	25,256.88	48,452.19	47,588
2023-09-22	24,476.21	24,751.74	24,017.00	24,384.37	46,778.39	19,774
2023-09-21	24,889.51	25,256.88	24,154.76	24,843.59	47,659.34	33,852
2023-09-20	25,394.64	25,486.49	24,843.59	25,210.96	48,364.10	21,259
2023-09-19	25,853.86	25,945.70	25,073.19	25,302.80	48,540.29	39,507
2023-09-18	24,889.51	25,945.70	24,797.66	25,853.86	49,597.42	93,928
2023-09-15	24,889.51	25,624.25	24,017.00	24,889.51	47,747.43	86,412
2023-09-14	23,971.08	24,981.35	23,787.39	24,889.51	47,747.43	74,002
2023-09-13	24,292.53	24,292.53	23,833.31	24,108.84	46,249.82	30,392
2023-09-12	24,338.45	24,568.06	23,971.08	24,200.68	46,426.01	30,684
2023-09-11	24,476.21	24,705.82	23,971.08	24,292.53	46,602.20	26,081
2023-09-08	24,338.45	24,659.90	23,925.15	24,476.21	46,954.58	23,287
2023-09-07	24,062.92	24,568.06	23,603.70	24,384.37	46,778.39	69,436
2023-09-06	24,200.68	24,522.13	23,971.08	24,108.84	46,249.82	63,475
2023-09-05	25,073.19	25,256.88	24,108.84	24,522.13	47,042.67	83,382
2023-09-04	25,073.19	25,210.96	24,659.90	25,119.12	48,187.91	25,095
2023-09-01	25,899.78	25,945.70	24,935.43	25,119.12	48,187.91	42,889
2023-08-31	24,981.35	25,716.10	24,981.35	25,578.33	49,068.86	46,844
2023-08-30	25,256.88	25,440.57	24,751.74	25,073.19	48,099.81	89,049
2023-08-29	26,175.31	26,221.23	24,981.35	25,394.64	48,716.48	122,251
2023-08-28	25,991.63	26,313.08	25,716.10	26,175.31	50,214.09	47,753
2023-08-25	25,991.63	26,680.45	25,853.86	26,175.31	50,214.09	75,305
2023-08-24	26,359.00	26,818.21	25,716.10	26,129.39	50,125.99	100,464
2023-08-23	26,267.16	27,093.74	26,175.31	26,680.45	51,183.13	114,759
2023-08-22	26,313.08	26,726.37	25,670.17	26,404.92	50,654.56	118,267
2023-08-21	26,083.47	26,864.14	25,624.25	26,680.45	51,183.13	198,266
2023-08-18	25,256.88	26,175.31	25,073.19	25,532.41	48,980.76	201,925
2023-08-17	24,246.60	25,440.57	24,154.76	25,440.57	48,804.57	283,763
2023-08-16	24,797.66	25,394.64	23,787.39	24,246.60	46,514.10	365,090
2023-08-14	21,973.49	25,256.88	21,766.84	24,476.21	46,954.58	541,699
2023-08-11	21,353.54	21,858.68	21,238.74	21,766.84	41,756.98	34,937
2023-08-10	21,055.05	21,353.54	20,917.29	21,307.62	40,876.03	25,528
2023-08-09	21,491.31	21,514.27	20,940.25	21,078.01	40,435.56	20,208
2023-08-08	21,215.78	21,583.15	21,123.94	21,399.47	41,052.22	27,259
2023-08-07	21,146.90	21,376.50	20,710.64	21,215.78	40,699.84	37,062
2023-08-04	21,261.70	21,376.50	21,078.01	21,146.90	40,567.70	13,283
2023-08-03	21,445.39	21,675.00	21,123.94	21,215.78	40,699.84	28,486
2023-08-02	21,123.94	21,537.23	21,123.94	21,261.70	40,787.94	29,880

← NewerPage 13 of 21 · 1,224 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.