Binggrae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 64,500.00 | 65,400.00 | 64,200.00 | 64,700.00 | 64,700.00 | 18,000 |
| 2026-07-15 | 66,500.00 | 66,500.00 | 64,300.00 | 64,500.00 | 64,500.00 | 40,606 |
| 2026-07-14 | 65,800.00 | 66,400.00 | 65,000.00 | 65,900.00 | 65,900.00 | 22,435 |
| 2026-07-13 | 67,700.00 | 68,800.00 | 66,000.00 | 66,000.00 | 66,000.00 | 47,783 |
| 2026-07-10 | 65,300.00 | 66,600.00 | 65,300.00 | 66,100.00 | 66,100.00 | 13,313 |
| 2026-07-09 | 65,400.00 | 66,700.00 | 65,100.00 | 65,400.00 | 65,400.00 | 18,236 |
| 2026-07-08 | 66,400.00 | 67,300.00 | 65,500.00 | 66,400.00 | 66,400.00 | 16,731 |
| 2026-07-07 | 64,800.00 | 66,700.00 | 64,800.00 | 66,700.00 | 66,700.00 | 21,248 |
| 2026-07-06 | 66,200.00 | 67,100.00 | 64,900.00 | 65,500.00 | 65,500.00 | 11,594 |
| 2026-07-03 | 65,900.00 | 67,000.00 | 65,000.00 | 66,000.00 | 66,000.00 | 18,383 |
| 2026-07-02 | 65,000.00 | 67,900.00 | 64,300.00 | 66,400.00 | 66,400.00 | 26,741 |
| 2026-07-01 | 64,300.00 | 66,300.00 | 64,000.00 | 65,300.00 | 65,300.00 | 14,439 |
| 2026-06-30 | 67,400.00 | 67,800.00 | 64,100.00 | 64,100.00 | 64,100.00 | 21,631 |
| 2026-06-29 | 63,800.00 | 68,000.00 | 63,400.00 | 67,400.00 | 67,400.00 | 25,308 |
| 2026-06-26 | 62,600.00 | 64,100.00 | 62,000.00 | 63,200.00 | 63,200.00 | 22,574 |
| 2026-06-25 | 64,000.00 | 64,200.00 | 63,100.00 | 63,300.00 | 63,300.00 | 19,228 |
| 2026-06-24 | 61,900.00 | 63,700.00 | 61,500.00 | 63,700.00 | 63,700.00 | 19,030 |
| 2026-06-23 | 64,200.00 | 64,800.00 | 61,500.00 | 61,900.00 | 61,900.00 | 26,621 |
| 2026-06-22 | 65,000.00 | 65,600.00 | 64,100.00 | 64,200.00 | 64,200.00 | 14,359 |
| 2026-06-19 | 67,100.00 | 67,500.00 | 65,000.00 | 65,800.00 | 65,800.00 | 31,545 |
| 2026-06-18 | 68,700.00 | 68,800.00 | 67,100.00 | 67,900.00 | 67,900.00 | 20,679 |
| 2026-06-17 | 69,600.00 | 69,600.00 | 68,400.00 | 68,700.00 | 68,700.00 | 18,255 |
| 2026-06-16 | 70,000.00 | 70,000.00 | 68,900.00 | 69,200.00 | 69,200.00 | 24,750 |
| 2026-06-15 | 69,900.00 | 70,000.00 | 68,600.00 | 70,000.00 | 70,000.00 | 47,326 |
| 2026-06-12 | 68,200.00 | 69,200.00 | 67,700.00 | 68,400.00 | 68,400.00 | 23,889 |
| 2026-06-11 | 66,200.00 | 67,400.00 | 65,500.00 | 67,300.00 | 67,300.00 | 18,847 |
| 2026-06-10 | 68,400.00 | 69,300.00 | 65,900.00 | 67,100.00 | 67,100.00 | 30,635 |
| 2026-06-09 | 67,000.00 | 69,400.00 | 66,500.00 | 68,200.00 | 68,200.00 | 26,084 |
| 2026-06-08 | 68,700.00 | 68,700.00 | 66,200.00 | 66,400.00 | 66,400.00 | 28,421 |
| 2026-06-05 | 70,000.00 | 70,500.00 | 68,500.00 | 69,200.00 | 69,200.00 | 33,704 |
| 2026-06-04 | 71,100.00 | 71,400.00 | 70,000.00 | 70,000.00 | 70,000.00 | 30,329 |
| 2026-06-02 | 70,500.00 | 71,700.00 | 70,300.00 | 70,900.00 | 70,900.00 | 41,779 |
| 2026-06-01 | 73,600.00 | 73,800.00 | 71,800.00 | 71,800.00 | 71,800.00 | 65,526 |
| 2026-05-29 | 72,700.00 | 72,900.00 | 72,000.00 | 72,600.00 | 72,600.00 | 139,691 |
| 2026-05-28 | 71,500.00 | 72,300.00 | 70,600.00 | 72,000.00 | 72,000.00 | 35,151 |
| 2026-05-27 | 72,600.00 | 72,600.00 | 71,200.00 | 71,200.00 | 71,200.00 | 25,002 |
| 2026-05-26 | 73,600.00 | 73,700.00 | 72,400.00 | 72,400.00 | 72,400.00 | 25,362 |
| 2026-05-22 | 73,300.00 | 73,800.00 | 73,000.00 | 73,300.00 | 73,300.00 | 17,254 |
| 2026-05-21 | 74,100.00 | 74,100.00 | 72,800.00 | 73,100.00 | 73,100.00 | 26,822 |
| 2026-05-20 | 74,900.00 | 75,400.00 | 73,100.00 | 73,400.00 | 73,400.00 | 26,912 |
| 2026-05-19 | 75,300.00 | 77,000.00 | 73,900.00 | 75,900.00 | 75,900.00 | 73,830 |
| 2026-05-18 | 79,100.00 | 79,100.00 | 74,500.00 | 74,600.00 | 74,600.00 | 85,612 |
| 2026-05-15 | 74,200.00 | 78,300.00 | 72,200.00 | 77,500.00 | 77,500.00 | 316,738 |
| 2026-05-14 | 70,300.00 | 74,100.00 | 70,300.00 | 74,100.00 | 74,100.00 | 59,593 |
| 2026-05-13 | 71,000.00 | 71,500.00 | 70,000.00 | 70,600.00 | 70,600.00 | 37,239 |
| 2026-05-12 | 72,300.00 | 72,300.00 | 70,000.00 | 70,800.00 | 70,800.00 | 49,975 |
| 2026-05-11 | 73,300.00 | 73,400.00 | 72,000.00 | 72,100.00 | 72,100.00 | 28,335 |
| 2026-05-08 | 72,400.00 | 73,500.00 | 72,000.00 | 72,900.00 | 72,900.00 | 29,273 |
| 2026-05-07 | 72,700.00 | 73,000.00 | 72,100.00 | 72,200.00 | 72,200.00 | 29,728 |
| 2026-05-06 | 74,100.00 | 74,100.00 | 72,600.00 | 72,600.00 | 72,600.00 | 44,841 |
| 2026-05-04 | 75,700.00 | 75,900.00 | 74,100.00 | 74,400.00 | 74,400.00 | 48,092 |
| 2026-04-30 | 75,400.00 | 75,600.00 | 74,600.00 | 75,000.00 | 75,000.00 | 37,160 |
| 2026-04-29 | 75,600.00 | 76,100.00 | 74,800.00 | 75,300.00 | 75,300.00 | 73,730 |
| 2026-04-28 | 75,800.00 | 75,800.00 | 75,200.00 | 75,400.00 | 75,400.00 | 38,910 |
| 2026-04-27 | 76,000.00 | 76,200.00 | 75,300.00 | 75,600.00 | 75,600.00 | 40,226 |
| 2026-04-24 | 75,200.00 | 75,700.00 | 75,000.00 | 75,400.00 | 75,400.00 | 29,099 |
| 2026-04-23 | 75,900.00 | 75,900.00 | 74,500.00 | 75,100.00 | 75,100.00 | 27,925 |
| 2026-04-22 | 75,500.00 | 76,100.00 | 74,800.00 | 75,200.00 | 75,200.00 | 47,516 |
| 2026-04-21 | 75,400.00 | 76,000.00 | 75,100.00 | 75,500.00 | 75,500.00 | 26,732 |
| 2026-04-20 | 75,700.00 | 76,000.00 | 75,000.00 | 75,400.00 | 75,400.00 | 27,780 |
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.