Binggrae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19,378.92	19,378.92	19,264.11	19,310.03	37,043.90	5,694
2023-02-06	19,470.76	19,470.76	19,172.27	19,378.92	37,176.05	9,749
2023-02-03	19,241.15	19,378.92	19,149.31	19,287.07	36,999.86	7,992
2023-02-02	19,218.19	19,241.15	19,103.39	19,172.27	36,779.62	7,429
2023-02-01	18,965.62	19,241.15	18,965.62	19,218.19	36,867.71	10,154
2023-01-31	18,988.58	18,988.58	18,781.93	18,942.66	36,339.14	5,405
2023-01-30	19,057.46	19,103.39	18,804.90	18,827.86	36,118.91	8,774
2023-01-27	18,690.09	18,965.62	18,667.13	18,919.70	36,295.10	8,564
2023-01-26	18,598.25	18,919.70	18,529.37	18,781.93	36,030.81	17,603
2023-01-25	18,437.52	18,506.40	18,345.68	18,506.40	35,502.24	10,611
2023-01-20	18,184.95	18,322.72	18,161.99	18,276.80	35,061.77	6,738
2023-01-19	18,253.84	18,253.84	18,139.03	18,184.95	34,885.58	5,908
2023-01-18	18,276.80	18,276.80	18,116.07	18,184.95	34,885.58	3,348
2023-01-17	18,161.99	18,322.72	18,116.07	18,207.91	34,929.63	5,422
2023-01-16	18,184.95	18,391.60	18,184.95	18,230.88	34,973.67	7,785
2023-01-13	18,368.64	18,368.64	18,184.95	18,184.95	34,885.58	6,241
2023-01-12	18,368.64	18,368.64	18,184.95	18,230.88	34,973.67	3,441
2023-01-11	18,276.80	18,276.80	18,139.03	18,184.95	34,885.58	4,268
2023-01-10	18,253.84	18,253.84	18,047.19	18,139.03	34,797.48	19,188
2023-01-09	18,047.19	18,139.03	17,863.50	18,047.19	34,621.29	17,585
2023-01-06	17,840.54	18,139.03	17,817.58	17,863.50	34,268.91	4,620
2023-01-05	18,070.15	18,070.15	17,817.58	17,817.58	34,180.82	7,275
2023-01-04	17,909.42	18,001.27	17,794.62	17,886.46	34,312.96	5,511
2023-01-03	17,840.54	18,047.19	17,519.09	17,909.42	34,357.01	12,609
2023-01-02	18,024.23	18,368.64	17,909.42	18,230.88	34,973.67	6,364
2022-12-29	18,414.56	18,414.56	17,932.38	18,024.23	34,577.25	14,177
2022-12-28	18,575.29	18,598.25	18,368.64	18,414.56	35,326.05	8,592
2022-12-27	18,598.25	18,781.93	18,598.25	18,713.05	34,577.25	8,562
2022-12-26	18,529.37	18,667.13	18,506.40	18,598.25	34,365.12	5,213
2022-12-23	18,598.25	18,667.13	18,391.60	18,529.37	34,237.84	6,363
2022-12-22	18,460.48	18,713.05	18,460.48	18,621.21	34,407.54	7,630
2022-12-21	18,529.37	18,575.29	18,276.80	18,460.48	34,110.56	6,255
2022-12-20	18,161.99	18,460.48	18,161.99	18,322.72	33,856.00	9,999
2022-12-19	18,184.95	18,598.25	18,184.95	18,414.56	34,025.71	7,809
2022-12-16	18,483.44	18,598.25	18,161.99	18,161.99	33,559.02	15,712
2022-12-15	18,667.13	18,827.86	18,667.13	18,713.05	34,577.25	7,222
2022-12-14	18,850.82	18,850.82	18,644.17	18,644.17	34,449.97	7,603
2022-12-13	18,827.86	18,827.86	18,713.05	18,827.86	34,789.38	5,405
2022-12-12	18,873.78	18,988.58	18,690.09	18,781.93	34,704.52	5,622
2022-12-09	18,804.90	18,965.62	18,736.01	18,919.70	34,959.08	8,675
2022-12-08	18,988.58	18,988.58	18,598.25	18,598.25	34,365.12	12,914
2022-12-07	19,034.50	19,057.46	18,758.97	18,873.78	34,874.23	5,796
2022-12-06	18,758.97	19,011.54	18,690.09	18,896.74	34,916.65	14,776
2022-12-05	18,713.05	18,965.62	18,621.21	18,758.97	34,662.10	17,163
2022-12-02	18,529.37	18,713.05	18,437.52	18,713.05	34,577.25	10,458
2022-12-01	18,322.72	18,621.21	18,230.88	18,483.44	34,152.98	19,612
2022-11-30	18,345.68	18,575.29	18,116.07	18,116.07	33,474.17	72,832
2022-11-29	18,047.19	18,368.64	18,047.19	18,207.91	33,643.87	17,878
2022-11-28	18,322.72	18,460.48	18,253.84	18,299.76	33,813.58	4,322
2022-11-25	18,552.33	18,552.33	18,161.99	18,322.72	33,856.00	8,444
2022-11-24	18,506.40	18,575.29	18,345.68	18,460.48	34,110.56	5,173
2022-11-23	18,644.17	19,057.46	18,299.76	18,460.48	34,110.56	7,686
2022-11-22	18,322.72	18,667.13	18,276.80	18,552.33	34,280.26	6,852
2022-11-21	18,873.78	18,873.78	18,391.60	18,644.17	34,449.97	6,884
2022-11-18	18,965.62	19,057.46	18,804.90	18,965.62	35,043.93	5,489
2022-11-17	19,057.46	19,057.46	18,850.82	18,988.58	35,086.36	11,707
2022-11-16	19,057.46	19,126.35	18,919.70	19,057.46	35,213.64	6,390
2022-11-15	18,781.93	19,264.11	18,781.93	19,034.50	35,171.21	11,150
2022-11-14	18,529.37	18,644.17	18,437.52	18,575.29	34,322.69	4,922
2022-11-11	18,736.01	18,736.01	18,391.60	18,437.52	34,068.13	8,933

← NewerPage 16 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.