Binggrae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	19,929.97	20,343.27	19,929.97	20,343.27	39,026.04	7,379
2023-05-03	19,792.21	20,136.62	19,792.21	20,067.74	38,497.47	8,607
2023-05-02	20,412.15	20,412.15	19,861.09	19,952.94	38,277.23	18,121
2023-04-28	20,458.07	20,481.03	20,113.66	20,412.15	39,158.18	14,365
2023-04-27	20,595.84	20,618.80	20,297.35	20,458.07	39,246.28	8,898
2023-04-26	20,251.43	20,618.80	20,251.43	20,618.80	39,554.61	10,806
2023-04-25	20,963.21	20,986.17	20,251.43	20,549.92	39,422.46	25,153
2023-04-24	20,503.99	21,123.94	20,503.99	20,963.21	40,215.32	46,079
2023-04-21	20,503.99	20,526.96	20,251.43	20,503.99	39,334.37	15,492
2023-04-20	20,503.99	20,503.99	20,251.43	20,503.99	39,334.37	15,169
2023-04-19	20,159.58	20,503.99	20,067.74	20,503.99	39,334.37	26,424
2023-04-18	19,700.37	20,159.58	19,539.64	20,159.58	38,673.66	18,750
2023-04-17	19,723.33	19,723.33	19,401.88	19,700.37	37,792.71	11,201
2023-04-14	19,654.44	19,723.33	19,401.88	19,608.52	37,616.52	14,746
2023-04-13	19,057.46	19,631.48	18,873.78	19,631.48	37,660.57	37,525
2023-04-12	18,942.66	19,057.46	18,896.74	18,965.62	36,383.19	15,975
2023-04-11	19,103.39	19,149.31	18,873.78	18,942.66	36,339.14	12,662
2023-04-10	19,332.99	19,332.99	19,011.54	19,080.42	36,603.43	11,304
2023-04-07	19,378.92	19,378.92	19,149.31	19,332.99	37,087.95	12,082
2023-04-06	19,310.03	19,310.03	18,988.58	19,241.15	36,911.76	10,083
2023-04-05	19,264.11	19,310.03	19,172.27	19,195.23	36,823.67	6,201
2023-04-04	19,310.03	19,332.99	19,057.46	19,264.11	36,955.81	9,723
2023-04-03	19,241.15	19,355.95	19,011.54	19,287.07	36,999.86	14,471
2023-03-31	18,896.74	19,103.39	18,827.86	19,080.42	36,603.43	8,965
2023-03-30	18,965.62	18,965.62	18,736.01	18,942.66	36,339.14	11,575
2023-03-29	18,736.01	18,896.74	18,736.01	18,827.86	36,118.91	9,182
2023-03-28	18,690.09	18,896.74	18,598.25	18,827.86	36,118.91	13,646
2023-03-27	18,781.93	18,827.86	18,598.25	18,690.09	35,854.62	5,674
2023-03-24	18,621.21	18,781.93	18,506.40	18,781.93	36,030.81	7,637
2023-03-23	18,713.05	18,713.05	18,483.44	18,621.21	35,722.48	5,640
2023-03-22	18,621.21	18,804.90	18,598.25	18,644.17	35,766.53	6,710
2023-03-21	18,437.52	18,758.97	18,437.52	18,690.09	35,854.62	7,667
2023-03-20	18,690.09	18,690.09	18,368.64	18,506.40	35,502.24	9,651
2023-03-17	18,827.86	18,850.82	18,575.29	18,575.29	35,634.38	27,444
2023-03-16	18,621.21	18,781.93	18,276.80	18,552.33	35,590.34	6,178
2023-03-15	18,690.09	18,965.62	18,483.44	18,621.21	35,722.48	15,297
2023-03-14	18,850.82	18,873.78	18,621.21	18,644.17	35,766.53	10,955
2023-03-13	19,310.03	19,310.03	18,827.86	18,965.62	36,383.19	22,107
2023-03-10	19,585.56	19,838.13	19,310.03	19,585.56	37,572.47	19,603
2023-03-09	19,401.88	19,654.44	19,332.99	19,585.56	37,572.47	10,635
2023-03-08	19,241.15	19,493.72	19,172.27	19,401.88	37,220.09	7,149
2023-03-07	19,264.11	19,401.88	19,126.35	19,241.15	36,911.76	5,929
2023-03-06	19,103.39	19,401.88	19,103.39	19,264.11	36,955.81	11,607
2023-03-03	19,310.03	19,310.03	19,080.42	19,149.31	36,735.57	6,737
2023-03-02	19,264.11	19,355.95	19,149.31	19,241.15	36,911.76	6,271
2023-02-28	19,378.92	19,378.92	19,264.11	19,264.11	36,955.81	3,568
2023-02-27	19,310.03	19,447.80	19,149.31	19,332.99	37,087.95	3,768
2023-02-24	19,470.76	19,539.64	19,310.03	19,447.80	37,308.19	11,522
2023-02-23	19,424.84	19,470.76	19,378.92	19,424.84	37,264.14	3,922
2023-02-22	19,470.76	19,516.68	19,310.03	19,424.84	37,264.14	5,533
2023-02-21	19,332.99	19,470.76	19,310.03	19,470.76	37,352.23	5,274
2023-02-20	19,218.19	19,424.84	19,103.39	19,332.99	37,087.95	8,600
2023-02-17	19,218.19	19,310.03	19,057.46	19,264.11	36,955.81	5,678
2023-02-16	19,172.27	19,378.92	19,172.27	19,218.19	36,867.71	3,566
2023-02-15	19,424.84	19,470.76	19,126.35	19,172.27	36,779.62	5,298
2023-02-14	19,287.07	19,447.80	19,241.15	19,424.84	37,264.14	5,681
2023-02-13	19,149.31	19,264.11	19,126.35	19,195.23	36,823.67	4,663
2023-02-10	19,241.15	19,241.15	19,126.35	19,149.31	36,735.57	6,456
2023-02-09	19,264.11	19,332.99	19,149.31	19,241.15	36,911.76	4,176
2023-02-08	19,195.23	19,332.99	19,195.23	19,264.11	36,955.81	6,349

← NewerPage 15 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.