Binggrae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	18,024.23	18,575.29	17,840.54	18,322.72	33,856.00	21,500
2022-11-09	17,771.66	18,001.27	17,771.66	17,955.35	33,177.19	6,945
2022-11-08	17,702.78	17,909.42	17,496.13	17,771.66	32,837.78	4,642
2022-11-07	17,427.25	17,725.74	17,427.25	17,587.97	32,498.37	4,055
2022-11-04	17,542.05	17,542.05	17,335.40	17,427.25	32,201.39	2,311
2022-11-03	17,404.29	17,565.01	17,335.40	17,565.01	32,455.94	2,593
2022-11-02	17,174.68	18,139.03	17,174.68	17,519.09	32,371.09	8,010
2022-11-01	17,059.87	17,289.48	17,059.87	17,197.64	31,777.13	6,841
2022-10-31	17,151.72	17,312.44	16,990.99	17,128.76	31,649.85	3,934
2022-10-28	16,922.11	17,220.60	16,922.11	17,151.72	31,692.27	2,587
2022-10-27	16,990.99	17,289.48	16,990.99	16,990.99	31,395.29	5,959
2022-10-26	17,105.80	17,128.76	16,830.27	16,990.99	31,395.29	6,228
2022-10-25	17,220.60	17,335.40	17,036.91	17,105.80	31,607.42	3,098
2022-10-24	17,266.52	17,381.33	17,105.80	17,220.60	31,819.55	6,687
2022-10-21	17,128.76	17,266.52	17,013.95	17,243.56	31,861.98	1,570
2022-10-20	17,610.93	17,610.93	17,174.68	17,174.68	31,734.70	11,836
2022-10-19	17,656.86	17,955.35	17,565.01	17,679.82	32,668.07	2,576
2022-10-18	17,381.33	17,656.86	17,312.44	17,610.93	32,540.79	2,642
2022-10-17	17,105.80	17,358.36	17,013.95	17,312.44	31,989.26	3,347
2022-10-14	17,174.68	17,427.25	17,013.95	17,220.60	31,819.55	6,056
2022-10-13	17,450.21	17,840.54	16,876.19	16,899.15	31,225.59	9,574
2022-10-12	17,679.82	17,886.46	17,656.86	17,725.74	32,752.92	2,377
2022-10-11	18,001.27	18,001.27	17,587.97	17,909.42	33,092.33	5,899
2022-10-07	18,322.72	18,483.44	17,978.31	18,001.27	33,262.04	11,289
2022-10-06	18,161.99	18,460.48	18,116.07	18,253.84	33,728.72	5,286
2022-10-05	18,207.91	18,276.80	17,978.31	18,184.95	33,601.45	7,423
2022-10-04	18,184.95	18,276.80	18,116.07	18,184.95	33,601.45	10,020
2022-09-30	17,656.86	18,139.03	17,656.86	18,116.07	33,474.17	7,228
2022-09-29	18,322.72	18,552.33	17,909.42	18,139.03	33,516.59	8,717
2022-09-28	18,368.64	18,690.09	18,116.07	18,322.72	33,856.00	13,407
2022-09-27	17,955.35	18,575.29	17,955.35	18,368.64	33,940.85	11,072
2022-09-26	18,644.17	18,644.17	18,184.95	18,184.95	33,601.45	15,133
2022-09-23	19,585.56	19,585.56	18,758.97	18,827.86	34,789.38	7,886
2022-09-22	19,608.52	19,608.52	19,310.03	19,355.95	35,765.18	6,205
2022-09-21	19,700.37	19,884.05	19,631.48	19,746.29	36,486.42	3,373
2022-09-20	19,631.48	20,067.74	19,631.48	19,723.33	36,443.99	2,803
2022-09-19	19,815.17	20,251.43	19,723.33	19,746.29	36,486.42	4,731
2022-09-16	20,044.78	20,067.74	19,815.17	19,815.17	36,613.70	6,161
2022-09-15	20,251.43	20,251.43	20,044.78	20,044.78	37,037.96	5,195
2022-09-14	20,136.62	20,251.43	19,975.90	20,228.46	37,377.37	5,082
2022-09-13	20,572.88	20,572.88	20,251.43	20,343.27	37,589.50	9,705
2022-09-08	20,756.56	20,756.56	20,297.35	20,320.31	37,547.07	5,509
2022-09-07	20,756.56	20,756.56	20,320.31	20,572.88	38,013.76	5,682
2022-09-06	20,802.48	20,802.48	20,526.96	20,595.84	38,056.18	3,035
2022-09-05	20,687.68	20,894.33	20,481.03	20,595.84	38,056.18	3,865
2022-09-02	20,710.64	20,940.25	20,618.80	20,687.68	38,225.89	4,889
2022-09-01	21,009.13	21,009.13	20,618.80	20,710.64	38,268.31	4,460
2022-08-31	20,572.88	21,009.13	20,412.15	21,009.13	38,819.85	5,383
2022-08-30	20,595.84	20,664.72	20,412.15	20,572.88	38,013.76	4,511
2022-08-29	20,733.60	20,733.60	20,067.74	20,435.11	37,759.20	10,436
2022-08-26	21,192.82	21,192.82	20,664.72	20,779.52	38,395.59	6,968
2022-08-25	21,215.78	21,215.78	20,917.29	20,986.17	38,777.43	4,451
2022-08-24	21,307.62	21,307.62	20,871.37	21,009.13	38,819.85	6,694
2022-08-23	21,330.58	21,330.58	21,032.09	21,078.01	38,947.13	7,961
2022-08-22	21,583.15	21,629.07	21,284.66	21,330.58	39,413.82	4,355
2022-08-19	21,766.84	21,766.84	21,583.15	21,720.92	40,135.06	5,155
2022-08-18	21,491.31	21,789.80	21,468.35	21,583.15	39,880.50	5,803
2022-08-17	21,720.92	21,720.92	21,537.23	21,560.19	39,838.08	6,056
2022-08-16	21,973.49	22,042.37	21,652.03	21,652.03	40,007.78	5,788
2022-08-12	21,697.96	21,812.76	21,537.23	21,766.84	40,219.91	9,115

← NewerPage 17 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.