Binggrae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	26,037.55	26,221.23	25,991.63	26,129.39	47,015.08	8,303
2021-10-19	25,991.63	26,267.16	25,991.63	26,129.39	47,015.08	9,036
2021-10-18	26,129.39	26,175.31	25,853.86	26,129.39	47,015.08	10,524
2021-10-15	25,945.70	26,359.00	25,945.70	26,129.39	47,015.08	28,302
2021-10-14	25,899.78	26,037.55	25,899.78	25,899.78	46,601.94	8,232

← NewerPage 21 of 21 · 1,227 trading days

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.