Binggrae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	21,766.84	21,766.84	21,537.23	21,652.03	40,007.78	7,369
2022-08-10	21,950.52	21,973.49	21,491.31	21,675.00	40,050.21	10,356
2022-08-09	21,973.49	22,019.41	21,766.84	21,973.49	40,601.75	9,396
2022-08-08	22,042.37	22,065.33	21,904.60	21,927.56	40,516.90	11,253
2022-08-05	22,019.41	22,180.13	21,973.49	22,065.33	40,771.45	4,998
2022-08-04	22,042.37	22,042.37	21,927.56	21,973.49	40,601.75	5,738
2022-08-03	21,835.72	22,157.17	21,812.76	21,927.56	40,516.90	7,834
2022-08-02	22,042.37	22,042.37	21,743.88	21,927.56	40,516.90	7,034
2022-08-01	22,019.41	22,088.29	21,904.60	21,973.49	40,601.75	11,697
2022-07-29	21,904.60	22,019.41	21,904.60	21,973.49	40,601.75	8,345
2022-07-28	21,904.60	21,904.60	21,812.76	21,904.60	40,474.47	9,521
2022-07-27	21,812.76	21,858.68	21,743.88	21,835.72	40,347.19	3,278
2022-07-26	21,766.84	21,904.60	21,743.88	21,812.76	40,304.76	4,497
2022-07-25	21,835.72	22,157.17	21,766.84	21,766.84	40,219.91	12,671
2022-07-22	21,629.07	21,996.45	21,491.31	21,835.72	40,347.19	6,592
2022-07-21	21,537.23	21,697.96	21,422.43	21,629.07	39,965.36	6,292
2022-07-20	21,491.31	21,560.19	21,445.39	21,537.23	39,795.65	5,623
2022-07-19	21,192.82	21,399.47	21,078.01	21,353.54	39,456.24	4,314
2022-07-18	21,284.66	21,307.62	21,055.05	21,192.82	39,159.26	5,388
2022-07-15	21,215.78	21,215.78	20,825.45	21,215.78	39,201.69	3,627
2022-07-14	20,917.29	21,307.62	20,687.68	21,192.82	39,159.26	6,377
2022-07-13	20,825.45	20,963.21	20,618.80	20,848.41	38,522.87	3,882
2022-07-12	21,192.82	21,353.54	20,664.72	20,825.45	38,480.44	5,620
2022-07-11	21,376.50	21,491.31	21,192.82	21,353.54	39,456.24	3,521
2022-07-08	21,812.76	21,812.76	21,330.58	21,422.43	39,583.52	6,797
2022-07-07	21,720.92	21,720.92	21,445.39	21,652.03	40,007.78	6,451
2022-07-06	21,904.60	21,904.60	21,353.54	21,583.15	39,880.50	6,096
2022-07-05	21,169.86	21,950.52	21,146.90	21,583.15	39,880.50	6,597
2022-07-04	21,009.13	21,353.54	21,009.13	21,055.05	38,904.70	6,546
2022-07-01	21,261.70	21,353.54	20,940.25	20,963.21	38,735.00	8,779
2022-06-30	21,353.54	21,376.50	21,100.98	21,261.70	39,286.54	7,598
2022-06-29	21,514.27	21,583.15	20,664.72	21,261.70	39,286.54	8,951
2022-06-28	21,032.09	21,560.19	21,032.09	21,537.23	39,795.65	5,047
2022-06-27	21,055.05	21,330.58	20,802.48	21,192.82	39,159.26	8,630
2022-06-24	20,503.99	20,871.37	20,503.99	20,848.41	38,522.87	11,819
2022-06-23	20,389.19	20,986.17	20,205.50	20,641.76	38,141.04	14,350
2022-06-22	21,353.54	21,353.54	20,044.78	20,481.03	37,844.05	14,402
2022-06-21	20,733.60	22,157.17	20,733.60	21,192.82	39,159.26	9,880
2022-06-20	21,927.56	22,042.37	20,848.41	20,940.25	38,692.57	23,472
2022-06-17	22,065.33	22,180.13	21,606.11	21,858.68	40,389.62	20,431
2022-06-16	22,271.98	22,731.19	22,226.05	22,317.90	41,238.14	11,504
2022-06-15	22,868.96	23,190.41	22,203.09	22,271.98	41,153.29	15,216
2022-06-14	22,432.70	22,800.07	22,432.70	22,800.07	42,129.09	11,359
2022-06-13	23,328.17	23,374.09	22,960.80	23,098.56	42,680.62	16,416
2022-06-10	23,787.39	23,925.15	23,420.02	23,465.94	43,359.44	15,948
2022-06-09	23,971.08	23,971.08	23,603.70	23,787.39	43,953.41	8,762
2022-06-08	24,200.68	24,246.60	23,879.23	23,971.08	44,292.82	5,641
2022-06-07	24,384.37	24,384.37	23,879.23	24,017.00	44,377.67	7,126
2022-06-03	24,384.37	24,430.29	24,246.60	24,384.37	45,056.48	6,756
2022-06-02	24,062.92	24,384.37	23,971.08	24,338.45	44,971.63	10,082
2022-05-31	23,971.08	24,154.76	23,833.31	24,062.92	44,462.52	9,679
2022-05-30	23,741.47	23,971.08	23,741.47	23,971.08	44,292.82	9,766
2022-05-27	23,879.23	23,879.23	23,603.70	23,741.47	43,868.55	6,524
2022-05-26	23,741.47	23,925.15	23,603.70	23,695.55	43,783.70	9,417
2022-05-25	23,879.23	24,017.00	23,511.86	23,741.47	43,868.55	8,896
2022-05-24	24,062.92	24,246.60	23,879.23	23,879.23	44,123.11	17,929
2022-05-23	23,833.31	23,879.23	23,557.78	23,879.23	44,123.11	11,013
2022-05-20	23,328.17	23,741.47	23,236.33	23,649.62	43,698.85	11,009
2022-05-19	23,006.72	23,465.94	22,960.80	23,328.17	43,104.89	13,951
2022-05-18	23,971.08	23,971.08	23,511.86	23,557.78	43,529.15	24,531

← NewerPage 18 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.