Binggrae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	24,246.60	24,797.66	24,200.68	24,522.13	45,311.04	47,423
2022-02-16	25,027.27	25,027.27	24,522.13	24,981.35	46,159.56	10,567
2022-02-15	24,843.59	24,889.51	24,476.21	24,568.06	45,395.89	12,882
2022-02-14	25,073.19	25,073.19	24,659.90	24,843.59	45,905.01	16,625
2022-02-11	25,394.64	25,486.49	25,256.88	25,256.88	46,668.68	11,921
2022-02-10	25,348.72	25,624.25	25,210.96	25,394.64	46,923.23	18,449
2022-02-09	25,027.27	25,394.64	24,889.51	25,302.80	46,753.53	16,439
2022-02-08	24,935.43	25,119.12	24,843.59	24,981.35	46,159.56	12,052
2022-02-07	25,073.19	25,073.19	24,705.82	24,935.43	46,074.71	15,108
2022-02-04	24,568.06	24,935.43	24,522.13	24,935.43	46,074.71	15,792
2022-02-03	24,476.21	24,981.35	24,476.21	24,568.06	45,395.89	26,794
2022-01-28	24,476.21	24,613.98	23,879.23	24,476.21	45,226.19	30,170
2022-01-27	24,338.45	24,476.21	24,338.45	24,338.45	44,971.63	25,291
2022-01-26	24,338.45	24,613.98	24,338.45	24,384.37	45,056.48	9,320
2022-01-25	24,338.45	24,430.29	24,246.60	24,384.37	45,056.48	35,767
2022-01-24	24,430.29	24,476.21	24,338.45	24,384.37	45,056.48	17,546
2022-01-21	24,568.06	24,568.06	24,338.45	24,476.21	45,226.19	10,680
2022-01-20	24,292.53	24,568.06	24,246.60	24,568.06	45,395.89	23,489
2022-01-19	24,384.37	24,384.37	24,246.60	24,338.45	44,971.63	16,412
2022-01-18	24,384.37	24,568.06	24,292.53	24,384.37	45,056.48	12,762
2022-01-17	24,338.45	24,430.29	24,292.53	24,338.45	44,971.63	9,264
2022-01-14	24,338.45	24,522.13	24,292.53	24,338.45	44,971.63	9,118
2022-01-13	24,338.45	24,522.13	24,338.45	24,384.37	45,056.48	18,333
2022-01-12	24,154.76	24,430.29	24,154.76	24,338.45	44,971.63	11,571
2022-01-11	24,338.45	24,384.37	24,154.76	24,292.53	44,886.78	8,691
2022-01-10	24,154.76	24,338.45	24,108.84	24,292.53	44,886.78	10,581
2022-01-07	24,108.84	24,338.45	23,833.31	24,154.76	44,632.22	7,961
2022-01-06	24,200.68	24,200.68	23,833.31	23,925.15	44,207.96	11,518
2022-01-05	24,200.68	24,384.37	23,833.31	24,246.60	44,801.93	18,783
2022-01-04	24,338.45	24,338.45	24,154.76	24,292.53	44,886.78	6,580
2022-01-03	24,430.29	24,568.06	24,108.84	24,338.45	44,971.63	9,017
2021-12-30	24,338.45	24,430.29	24,062.92	24,430.29	45,141.34	15,373
2021-12-29	24,062.92	24,384.37	24,062.92	24,154.76	44,632.22	9,932
2021-12-28	24,568.06	24,568.06	24,338.45	24,522.13	44,123.11	10,583
2021-12-27	24,154.76	24,476.21	24,154.76	24,476.21	44,040.48	15,295
2021-12-24	24,154.76	24,338.45	24,062.92	24,154.76	43,462.09	10,131
2021-12-23	23,971.08	24,062.92	23,833.31	24,062.92	43,296.84	11,309
2021-12-22	23,925.15	24,108.84	23,741.47	23,971.08	43,131.58	6,945
2021-12-21	24,017.00	24,017.00	23,695.55	23,787.39	42,801.07	12,799
2021-12-20	24,062.92	24,108.84	23,741.47	23,879.23	42,966.33	12,579
2021-12-17	23,649.62	24,062.92	23,649.62	23,879.23	42,966.33	15,325
2021-12-16	23,787.39	23,925.15	23,649.62	23,879.23	42,966.33	8,109
2021-12-15	23,741.47	23,879.23	23,603.70	23,741.47	42,718.44	10,842
2021-12-14	23,649.62	23,925.15	23,420.02	23,741.47	42,718.44	24,297
2021-12-13	23,879.23	24,154.76	23,374.09	23,649.62	42,553.19	60,397
2021-12-10	24,476.21	24,843.59	23,833.31	23,879.23	42,966.33	45,916
2021-12-09	24,108.84	24,430.29	24,062.92	24,430.29	43,957.86	4,509
2021-12-08	24,430.29	24,659.90	24,108.84	24,200.68	43,544.72	13,006
2021-12-07	24,108.84	24,476.21	24,062.92	24,430.29	43,957.86	8,113
2021-12-06	23,557.78	24,384.37	23,557.78	24,062.92	43,296.84	18,213
2021-12-03	23,649.62	23,971.08	23,511.86	23,787.39	42,801.07	15,849
2021-12-02	23,190.41	23,649.62	23,098.56	23,603.70	42,470.56	8,977
2021-12-01	23,190.41	23,465.94	23,006.72	23,190.41	41,726.91	12,703
2021-11-30	24,200.68	24,246.60	23,190.41	23,282.25	41,892.17	29,000
2021-11-29	24,246.60	24,568.06	23,971.08	24,062.92	43,296.84	24,603
2021-11-26	25,256.88	25,302.80	24,705.82	24,843.59	44,701.50	21,859
2021-11-25	25,394.64	25,440.57	25,256.88	25,302.80	45,527.78	5,175
2021-11-24	25,027.27	25,945.70	25,027.27	25,394.64	45,693.03	6,638
2021-11-23	25,256.88	25,302.80	25,073.19	25,119.12	45,197.27	5,806
2021-11-22	25,302.80	25,348.72	24,981.35	25,165.04	45,279.90	7,222

← NewerPage 20 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.