Binggrae historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	25,302.80	25,348.72	24,981.35	25,165.04	45,279.90	7,222
2021-11-19	25,256.88	25,348.72	25,027.27	25,119.12	45,197.27	11,209
2021-11-18	25,210.96	25,302.80	24,981.35	25,256.88	45,445.15	10,670
2021-11-17	25,348.72	25,440.57	25,256.88	25,302.80	45,527.78	6,494
2021-11-16	25,348.72	25,532.41	25,348.72	25,440.57	45,775.66	4,318
2021-11-15	25,440.57	25,532.41	25,302.80	25,532.41	45,940.92	6,284
2021-11-12	25,256.88	25,440.57	25,256.88	25,440.57	45,775.66	4,182
2021-11-11	25,440.57	25,486.49	25,210.96	25,302.80	45,527.78	10,061
2021-11-10	25,486.49	25,578.33	25,302.80	25,486.49	45,858.29	11,197
2021-11-09	25,670.17	25,762.02	25,440.57	25,486.49	45,858.29	7,074
2021-11-08	25,532.41	25,716.10	25,440.57	25,670.17	46,188.80	14,981
2021-11-05	25,762.02	25,762.02	25,440.57	25,670.17	46,188.80	9,675
2021-11-04	25,578.33	25,762.02	25,532.41	25,532.41	45,940.92	10,729
2021-11-03	26,037.55	26,037.55	25,624.25	25,670.17	46,188.80	9,792
2021-11-02	25,716.10	26,037.55	25,670.17	25,945.70	46,684.57	8,591
2021-11-01	25,716.10	25,853.86	25,532.41	25,807.94	46,436.68	7,837
2021-10-29	25,899.78	25,899.78	25,532.41	25,578.33	46,023.54	11,988
2021-10-28	25,716.10	25,853.86	25,716.10	25,807.94	46,436.68	10,716
2021-10-27	25,899.78	25,991.63	25,716.10	25,762.02	46,354.05	12,251
2021-10-26	25,899.78	26,037.55	25,807.94	25,853.86	46,519.31	11,832
2021-10-25	25,945.70	26,037.55	25,762.02	25,853.86	46,519.31	11,092
2021-10-22	25,991.63	26,129.39	25,899.78	25,945.70	46,684.57	10,825
2021-10-21	26,129.39	26,221.23	25,899.78	25,899.78	46,601.94	16,768

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.