Binggrae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 76,000.00 | 76,100.00 | 74,900.00 | 75,900.00 | 75,900.00 | 34,925 |
| 2026-04-16 | 75,700.00 | 76,200.00 | 75,200.00 | 75,900.00 | 75,900.00 | 32,290 |
| 2026-04-15 | 74,400.00 | 74,800.00 | 73,400.00 | 74,800.00 | 74,800.00 | 41,211 |
| 2026-04-14 | 73,700.00 | 74,300.00 | 72,600.00 | 73,300.00 | 73,300.00 | 34,014 |
| 2026-04-13 | 72,900.00 | 75,100.00 | 72,300.00 | 72,500.00 | 72,500.00 | 38,497 |
| 2026-04-10 | 72,600.00 | 73,900.00 | 72,300.00 | 73,900.00 | 73,900.00 | 34,600 |
| 2026-04-09 | 72,700.00 | 73,000.00 | 71,900.00 | 72,300.00 | 72,300.00 | 19,252 |
| 2026-04-08 | 72,600.00 | 72,900.00 | 71,800.00 | 72,300.00 | 72,300.00 | 25,489 |
| 2026-04-07 | 72,000.00 | 72,700.00 | 71,200.00 | 71,400.00 | 71,400.00 | 13,194 |
| 2026-04-06 | 71,500.00 | 72,800.00 | 70,500.00 | 71,900.00 | 71,900.00 | 17,672 |
| 2026-04-03 | 70,600.00 | 71,800.00 | 70,500.00 | 71,400.00 | 71,400.00 | 19,071 |
| 2026-04-02 | 72,300.00 | 72,900.00 | 69,600.00 | 70,300.00 | 70,300.00 | 31,859 |
| 2026-04-01 | 71,200.00 | 72,300.00 | 71,200.00 | 72,200.00 | 72,200.00 | 20,558 |
| 2026-03-31 | 71,100.00 | 71,800.00 | 70,500.00 | 70,500.00 | 70,500.00 | 20,769 |
| 2026-03-30 | 71,500.00 | 72,800.00 | 71,500.00 | 71,600.00 | 71,600.00 | 21,427 |
| 2026-03-27 | 72,500.00 | 74,400.00 | 71,900.00 | 74,200.00 | 74,200.00 | 16,333 |
| 2026-03-26 | 74,500.00 | 74,500.00 | 72,800.00 | 73,200.00 | 73,200.00 | 18,846 |
| 2026-03-25 | 74,600.00 | 75,600.00 | 74,300.00 | 74,500.00 | 74,500.00 | 18,084 |
| 2026-03-24 | 75,200.00 | 75,200.00 | 73,500.00 | 74,400.00 | 74,400.00 | 15,389 |
| 2026-03-23 | 74,400.00 | 74,500.00 | 72,200.00 | 72,600.00 | 72,600.00 | 33,679 |
| 2026-03-20 | 75,500.00 | 75,600.00 | 74,600.00 | 75,600.00 | 75,600.00 | 30,409 |
| 2026-03-19 | 75,300.00 | 75,300.00 | 74,100.00 | 74,800.00 | 74,800.00 | 28,515 |
| 2026-03-18 | 76,500.00 | 76,500.00 | 75,800.00 | 75,800.00 | 75,800.00 | 45,353 |
| 2026-03-17 | 78,300.00 | 78,900.00 | 77,700.00 | 78,200.00 | 74,900.00 | 28,507 |
| 2026-03-16 | 78,000.00 | 79,000.00 | 77,700.00 | 77,800.00 | 74,516.88 | 30,606 |
| 2026-03-13 | 76,800.00 | 77,900.00 | 76,100.00 | 77,200.00 | 73,942.20 | 20,875 |
| 2026-03-12 | 76,300.00 | 77,100.00 | 75,700.00 | 77,100.00 | 73,846.42 | 23,341 |
| 2026-03-11 | 75,500.00 | 77,200.00 | 75,100.00 | 76,300.00 | 73,080.18 | 31,184 |
| 2026-03-10 | 75,300.00 | 75,800.00 | 74,000.00 | 74,700.00 | 71,547.70 | 27,962 |
| 2026-03-09 | 74,600.00 | 75,000.00 | 73,000.00 | 73,500.00 | 70,398.34 | 38,072 |
| 2026-03-06 | 76,200.00 | 77,500.00 | 74,700.00 | 76,400.00 | 73,175.96 | 36,446 |
| 2026-03-05 | 76,100.00 | 78,000.00 | 76,100.00 | 77,400.00 | 74,133.76 | 44,215 |
| 2026-03-04 | 75,100.00 | 77,000.00 | 72,900.00 | 74,000.00 | 70,877.24 | 74,285 |
| 2026-03-03 | 79,500.00 | 80,900.00 | 78,200.00 | 78,200.00 | 74,900.00 | 41,370 |
| 2026-02-27 | 83,000.00 | 83,000.00 | 81,200.00 | 81,900.00 | 78,443.86 | 32,301 |
| 2026-02-26 | 85,200.00 | 85,300.00 | 82,700.00 | 83,200.00 | 79,689.00 | 46,182 |
| 2026-02-25 | 87,300.00 | 87,300.00 | 84,800.00 | 85,200.00 | 81,604.60 | 30,900 |
| 2026-02-24 | 87,300.00 | 87,300.00 | 85,900.00 | 86,500.00 | 82,849.74 | 20,515 |
| 2026-02-23 | 86,100.00 | 87,400.00 | 86,100.00 | 86,900.00 | 83,232.86 | 43,577 |
| 2026-02-20 | 84,100.00 | 85,300.00 | 84,000.00 | 85,300.00 | 81,700.38 | 23,058 |
| 2026-02-19 | 84,800.00 | 85,000.00 | 82,300.00 | 84,400.00 | 80,838.36 | 36,714 |
| 2026-02-13 | 85,300.00 | 86,200.00 | 84,300.00 | 84,800.00 | 81,221.48 | 46,214 |
| 2026-02-12 | 82,600.00 | 85,500.00 | 82,200.00 | 84,800.00 | 81,221.48 | 89,920 |
| 2026-02-11 | 81,000.00 | 82,100.00 | 80,500.00 | 82,100.00 | 78,635.42 | 65,697 |
| 2026-02-10 | 79,000.00 | 80,500.00 | 78,900.00 | 80,500.00 | 77,102.94 | 45,197 |
| 2026-02-09 | 79,300.00 | 79,800.00 | 78,700.00 | 79,100.00 | 75,762.02 | 34,548 |
| 2026-02-06 | 77,700.00 | 78,600.00 | 76,500.00 | 78,400.00 | 75,091.56 | 41,051 |
| 2026-02-05 | 77,000.00 | 79,900.00 | 76,700.00 | 78,600.00 | 75,283.12 | 64,987 |
| 2026-02-04 | 75,200.00 | 77,800.00 | 75,100.00 | 77,700.00 | 74,421.10 | 66,101 |
| 2026-02-03 | 75,100.00 | 75,700.00 | 74,300.00 | 75,700.00 | 72,505.50 | 33,491 |
| 2026-02-02 | 74,800.00 | 74,800.00 | 73,500.00 | 74,500.00 | 71,356.14 | 51,476 |
| 2026-01-30 | 75,400.00 | 76,000.00 | 74,300.00 | 74,800.00 | 71,643.48 | 80,602 |
| 2026-01-29 | 75,400.00 | 76,000.00 | 74,300.00 | 75,900.00 | 72,697.06 | 54,734 |
| 2026-01-28 | 75,200.00 | 76,700.00 | 75,200.00 | 75,800.00 | 72,601.28 | 45,496 |
| 2026-01-27 | 75,000.00 | 75,300.00 | 74,300.00 | 75,100.00 | 71,930.82 | 33,376 |
| 2026-01-26 | 75,700.00 | 76,000.00 | 74,300.00 | 74,900.00 | 71,739.26 | 66,600 |
| 2026-01-23 | 76,300.00 | 77,000.00 | 76,100.00 | 76,700.00 | 73,463.30 | 28,385 |
| 2026-01-22 | 76,200.00 | 76,700.00 | 75,600.00 | 76,300.00 | 73,080.18 | 24,891 |
| 2026-01-21 | 76,600.00 | 76,600.00 | 75,500.00 | 76,300.00 | 73,080.18 | 20,679 |
| 2026-01-20 | 75,800.00 | 77,100.00 | 75,500.00 | 76,800.00 | 73,559.08 | 29,315 |
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.