Binggrae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21,100.98	21,238.74	21,055.05	21,123.94	40,523.65	16,912
2023-07-31	21,169.86	21,514.27	20,940.25	21,100.98	40,479.60	38,114
2023-07-28	20,044.78	21,009.13	20,044.78	20,963.21	40,215.32	28,701
2023-07-27	19,332.99	20,389.19	19,332.99	20,182.54	38,717.71	25,800
2023-07-26	20,090.70	20,205.50	19,218.19	19,493.72	37,396.28	43,976
2023-07-25	20,572.88	20,572.88	19,975.90	19,975.90	38,321.28	34,434
2023-07-24	20,595.84	20,618.80	20,228.46	20,412.15	39,158.18	18,255
2023-07-21	20,182.54	20,572.88	19,929.97	20,549.92	39,422.46	30,985
2023-07-20	19,975.90	20,136.62	19,677.41	20,113.66	38,585.56	23,198
2023-07-19	19,677.41	19,952.94	19,332.99	19,907.01	38,189.14	36,293
2023-07-18	20,182.54	20,251.43	19,654.44	19,677.41	37,748.66	23,673
2023-07-17	20,435.11	20,435.11	20,067.74	20,182.54	38,717.71	18,108
2023-07-14	20,297.35	20,297.35	19,952.94	20,205.50	38,761.75	26,703
2023-07-13	20,274.39	20,572.88	20,251.43	20,297.35	38,937.94	17,958
2023-07-12	20,067.74	20,297.35	20,044.78	20,251.43	38,849.85	25,287
2023-07-11	20,067.74	20,274.39	19,929.97	20,067.74	38,497.47	15,748
2023-07-10	20,366.23	20,366.23	19,929.97	20,067.74	38,497.47	29,499
2023-07-07	20,733.60	20,871.37	20,113.66	20,435.11	39,202.23	31,531
2023-07-06	21,307.62	21,307.62	20,664.72	20,871.37	40,039.13	23,508
2023-07-05	21,261.70	21,491.31	21,032.09	21,215.78	40,699.84	23,588
2023-07-04	21,606.11	21,606.11	21,123.94	21,353.54	40,964.13	27,953
2023-07-03	21,858.68	21,904.60	21,560.19	21,652.03	41,536.74	35,416
2023-06-30	21,583.15	21,904.60	21,583.15	21,835.72	41,889.12	15,257
2023-06-29	22,249.02	22,249.02	21,560.19	21,583.15	41,404.60	32,734
2023-06-28	22,134.21	22,317.90	21,996.45	22,249.02	42,681.98	28,903
2023-06-27	21,812.76	22,042.37	21,766.84	22,019.41	42,241.50	21,543
2023-06-26	22,042.37	22,088.29	21,720.92	21,766.84	41,756.98	18,019
2023-06-23	21,904.60	22,271.98	21,422.43	21,720.92	41,668.88	28,288
2023-06-22	21,881.64	22,271.98	21,766.84	21,858.68	41,933.17	41,514
2023-06-21	21,881.64	21,881.64	21,445.39	21,583.15	41,404.60	16,901
2023-06-20	22,249.02	22,249.02	21,629.07	21,675.00	41,580.79	34,401
2023-06-19	22,249.02	22,685.27	22,111.25	22,409.74	42,990.31	56,326
2023-06-16	21,307.62	22,088.29	21,123.94	21,789.80	41,801.03	47,143
2023-06-15	21,376.50	21,491.31	20,963.21	21,123.94	40,523.65	35,240
2023-06-14	22,111.25	22,111.25	21,215.78	21,376.50	41,008.17	44,224
2023-06-13	22,157.17	22,157.17	21,606.11	22,042.37	42,285.55	39,185
2023-06-12	22,731.19	22,777.11	21,904.60	21,996.45	42,197.45	32,367
2023-06-09	22,363.82	22,593.43	22,271.98	22,547.51	43,254.59	27,619
2023-06-08	22,226.05	22,455.66	22,226.05	22,409.74	42,990.31	16,579
2023-06-07	22,409.74	22,639.35	22,271.98	22,363.82	42,902.21	19,472
2023-06-05	22,960.80	22,960.80	22,157.17	22,386.78	42,946.26	58,260
2023-06-02	22,639.35	23,098.56	22,455.66	22,960.80	44,047.45	27,778
2023-06-01	22,019.41	22,708.23	22,019.41	22,639.35	43,430.78	31,538
2023-05-31	22,432.70	22,937.84	22,134.21	22,271.98	42,726.02	40,523
2023-05-30	23,236.33	23,236.33	22,547.51	22,731.19	43,606.97	32,624
2023-05-26	23,236.33	23,511.86	22,639.35	22,823.04	43,783.16	58,462
2023-05-25	23,282.25	23,557.78	22,937.84	23,420.02	44,928.40	35,616
2023-05-24	23,557.78	24,108.84	23,144.49	23,190.41	44,487.92	118,278
2023-05-23	23,190.41	23,420.02	22,800.07	23,328.17	44,752.21	97,667
2023-05-22	22,294.94	23,236.33	22,134.21	23,052.64	44,223.64	126,385
2023-05-19	22,042.37	22,340.86	21,835.72	22,294.94	42,770.07	37,028
2023-05-18	21,996.45	22,042.37	21,583.15	22,019.41	42,241.50	35,918
2023-05-17	22,547.51	22,800.07	21,835.72	21,996.45	42,197.45	88,710
2023-05-16	21,583.15	22,731.19	21,583.15	22,432.70	43,034.36	176,667
2023-05-15	20,664.72	21,078.01	20,526.96	21,078.01	40,435.56	27,928
2023-05-12	20,618.80	20,641.76	20,458.07	20,595.84	39,510.56	6,742
2023-05-11	20,526.96	20,618.80	20,435.11	20,618.80	39,554.61	7,433
2023-05-10	20,549.92	20,687.68	20,435.11	20,526.96	39,378.42	9,447
2023-05-09	20,343.27	20,848.41	20,274.39	20,595.84	39,510.56	17,987
2023-05-08	20,274.39	20,435.11	20,205.50	20,297.35	38,937.94	9,816

← NewerPage 14 of 21 · 1,227 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.