Binggrae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	24,062.92	24,246.60	23,787.39	24,062.92	44,462.52	17,167
2022-05-16	24,292.53	24,384.37	24,154.76	24,292.53	44,886.78	12,183
2022-05-13	23,649.62	24,108.84	23,420.02	24,108.84	44,547.37	18,307
2022-05-12	24,200.68	24,200.68	23,465.94	23,649.62	43,698.85	28,194
2022-05-11	24,476.21	24,476.21	24,154.76	24,200.68	44,717.08	14,870
2022-05-10	24,200.68	24,476.21	23,879.23	24,430.29	45,141.34	19,204
2022-05-09	24,659.90	24,751.74	24,338.45	24,522.13	45,311.04	17,752
2022-05-06	24,935.43	24,935.43	24,613.98	24,797.66	45,820.15	16,134
2022-05-04	25,165.04	25,210.96	24,935.43	25,027.27	46,244.41	11,459
2022-05-03	25,119.12	25,256.88	25,027.27	25,165.04	46,498.97	10,404
2022-05-02	24,889.51	25,210.96	24,889.51	25,119.12	46,414.12	7,073
2022-04-29	25,394.64	25,440.57	25,073.19	25,256.88	46,668.68	14,552
2022-04-28	25,073.19	25,348.72	24,935.43	25,348.72	46,838.38	12,951
2022-04-27	25,165.04	25,348.72	24,889.51	24,981.35	46,159.56	28,762
2022-04-26	25,394.64	25,624.25	25,394.64	25,486.49	47,092.94	13,595
2022-04-25	25,532.41	25,853.86	25,440.57	25,440.57	47,008.08	24,428
2022-04-22	25,807.94	25,807.94	25,532.41	25,716.10	47,517.20	19,034
2022-04-21	25,899.78	25,945.70	25,716.10	25,716.10	47,517.20	19,432
2022-04-20	25,532.41	26,083.47	25,532.41	25,807.94	47,686.90	53,144
2022-04-19	25,348.72	25,670.17	25,348.72	25,532.41	47,177.79	23,494
2022-04-18	25,440.57	25,578.33	25,302.80	25,440.57	47,008.08	12,961
2022-04-15	25,486.49	25,532.41	25,256.88	25,440.57	47,008.08	21,112
2022-04-14	25,578.33	25,578.33	25,394.64	25,532.41	47,177.79	8,904
2022-04-13	25,578.33	25,578.33	25,394.64	25,532.41	47,177.79	7,899
2022-04-12	25,624.25	25,716.10	25,348.72	25,578.33	47,262.64	18,547
2022-04-11	25,210.96	25,624.25	25,119.12	25,624.25	47,347.49	22,067
2022-04-08	24,935.43	25,256.88	24,843.59	25,210.96	46,583.82	12,162
2022-04-07	25,210.96	25,256.88	24,843.59	24,889.51	45,989.86	20,130
2022-04-06	25,256.88	25,348.72	25,119.12	25,210.96	46,583.82	14,696
2022-04-05	25,348.72	25,348.72	25,119.12	25,348.72	46,838.38	20,069
2022-04-04	25,073.19	25,256.88	25,073.19	25,256.88	46,668.68	22,822
2022-04-01	24,797.66	24,981.35	24,751.74	24,981.35	46,159.56	13,341
2022-03-31	24,705.82	24,843.59	24,705.82	24,797.66	45,820.15	13,122
2022-03-30	24,751.74	24,751.74	24,613.98	24,705.82	45,650.45	10,764
2022-03-29	24,705.82	24,797.66	24,613.98	24,705.82	45,650.45	11,465
2022-03-28	24,613.98	24,981.35	24,613.98	24,705.82	45,650.45	12,202
2022-03-25	24,522.13	24,613.98	24,430.29	24,613.98	45,480.75	9,457
2022-03-24	24,705.82	24,705.82	24,430.29	24,476.21	45,226.19	33,152
2022-03-23	24,797.66	24,797.66	24,613.98	24,751.74	45,735.30	11,251
2022-03-22	24,705.82	24,751.74	24,568.06	24,751.74	45,735.30	17,330
2022-03-21	24,751.74	24,751.74	24,568.06	24,705.82	45,650.45	8,658
2022-03-18	24,522.13	24,751.74	24,338.45	24,751.74	45,735.30	9,440
2022-03-17	24,522.13	24,659.90	24,476.21	24,522.13	45,311.04	11,926
2022-03-16	24,384.37	24,705.82	24,338.45	24,476.21	45,226.19	7,716
2022-03-15	24,338.45	24,476.21	24,338.45	24,384.37	45,056.48	8,381
2022-03-14	24,338.45	24,522.13	24,338.45	24,384.37	45,056.48	10,810
2022-03-11	24,659.90	24,659.90	24,476.21	24,568.06	45,395.89	7,788
2022-03-10	24,476.21	24,705.82	24,430.29	24,659.90	45,565.60	8,458
2022-03-08	24,522.13	24,522.13	24,292.53	24,384.37	45,056.48	10,578
2022-03-07	24,659.90	24,797.66	24,522.13	24,568.06	45,395.89	14,058
2022-03-04	24,568.06	24,659.90	24,476.21	24,659.90	45,565.60	9,519
2022-03-03	24,476.21	24,659.90	24,476.21	24,568.06	45,395.89	12,500
2022-03-02	24,430.29	24,613.98	24,430.29	24,522.13	45,311.04	8,572
2022-02-28	24,430.29	24,568.06	24,292.53	24,522.13	45,311.04	6,778
2022-02-25	24,476.21	24,568.06	24,292.53	24,430.29	45,141.34	10,450
2022-02-24	24,108.84	24,568.06	24,108.84	24,338.45	44,971.63	15,932
2022-02-23	24,981.35	25,027.27	24,384.37	24,613.98	45,480.75	11,864
2022-02-22	24,338.45	24,522.13	24,246.60	24,522.13	45,311.04	18,103
2022-02-21	24,338.45	24,338.45	24,108.84	24,246.60	44,801.93	17,296
2022-02-18	24,200.68	24,568.06	24,200.68	24,338.45	44,971.63	21,150

← NewerPage 19 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.