Binggrae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 76,200.00 | 76,400.00 | 75,700.00 | 75,800.00 | 72,601.28 | 19,479 |
| 2026-01-16 | 75,900.00 | 76,800.00 | 75,500.00 | 76,500.00 | 73,271.74 | 29,559 |
| 2026-01-15 | 76,700.00 | 77,200.00 | 75,000.00 | 75,900.00 | 72,697.06 | 22,199 |
| 2026-01-14 | 74,800.00 | 77,400.00 | 74,400.00 | 76,600.00 | 73,367.52 | 57,003 |
| 2026-01-13 | 73,700.00 | 77,700.00 | 73,200.00 | 74,700.00 | 71,547.70 | 35,593 |
| 2026-01-12 | 74,100.00 | 74,500.00 | 72,800.00 | 73,700.00 | 70,589.90 | 49,111 |
| 2026-01-09 | 74,000.00 | 74,600.00 | 73,400.00 | 74,000.00 | 70,877.24 | 34,024 |
| 2026-01-08 | 73,500.00 | 73,700.00 | 73,200.00 | 73,400.00 | 70,302.56 | 33,343 |
| 2026-01-07 | 75,800.00 | 75,800.00 | 73,600.00 | 73,600.00 | 70,494.12 | 46,008 |
| 2026-01-06 | 73,300.00 | 80,000.00 | 72,900.00 | 80,000.00 | 76,624.04 | 35,699 |
| 2026-01-05 | 73,200.00 | 73,400.00 | 72,200.00 | 73,300.00 | 70,206.78 | 49,568 |
| 2026-01-02 | 74,500.00 | 75,050.00 | 72,400.00 | 72,900.00 | 69,823.66 | 48,960 |
| 2025-12-30 | 75,000.00 | 75,800.00 | 73,700.00 | 74,500.00 | 71,356.14 | 38,794 |
| 2025-12-29 | 76,500.00 | 76,600.00 | 74,800.00 | 75,500.00 | 72,313.94 | 30,419 |
| 2025-12-26 | 78,500.00 | 78,800.00 | 73,500.00 | 77,400.00 | 74,133.76 | 41,016 |
| 2025-12-24 | 77,000.00 | 77,400.00 | 76,300.00 | 77,000.00 | 73,750.64 | 22,083 |
| 2025-12-23 | 76,700.00 | 77,200.00 | 76,500.00 | 76,700.00 | 73,463.30 | 18,889 |
| 2025-12-22 | 77,300.00 | 77,300.00 | 75,600.00 | 76,700.00 | 73,463.30 | 20,757 |
| 2025-12-19 | 76,300.00 | 77,100.00 | 75,900.00 | 77,100.00 | 73,846.42 | 26,711 |
| 2025-12-18 | 76,500.00 | 76,600.00 | 75,000.00 | 75,800.00 | 72,601.28 | 22,737 |
| 2025-12-17 | 75,700.00 | 76,900.00 | 75,000.00 | 76,500.00 | 73,271.74 | 37,247 |
| 2025-12-16 | 75,100.00 | 75,900.00 | 74,400.00 | 75,300.00 | 72,122.38 | 28,118 |
| 2025-12-15 | 74,700.00 | 76,000.00 | 74,300.00 | 74,400.00 | 71,260.36 | 34,749 |
| 2025-12-12 | 75,100.00 | 75,500.00 | 74,700.00 | 74,800.00 | 71,643.48 | 16,659 |
| 2025-12-11 | 74,700.00 | 75,700.00 | 74,500.00 | 75,100.00 | 71,930.82 | 30,708 |
| 2025-12-10 | 74,700.00 | 75,000.00 | 74,200.00 | 74,600.00 | 71,451.92 | 8,924 |
| 2025-12-09 | 74,300.00 | 74,700.00 | 73,700.00 | 74,700.00 | 71,547.70 | 15,654 |
| 2025-12-08 | 74,400.00 | 75,200.00 | 74,100.00 | 74,600.00 | 71,451.92 | 15,428 |
| 2025-12-05 | 74,500.00 | 74,600.00 | 73,500.00 | 74,100.00 | 70,973.02 | 12,534 |
| 2025-12-04 | 74,500.00 | 74,600.00 | 73,700.00 | 74,300.00 | 71,164.58 | 18,143 |
| 2025-12-03 | 73,500.00 | 74,500.00 | 73,300.00 | 74,500.00 | 71,356.14 | 21,699 |
| 2025-12-02 | 72,300.00 | 73,500.00 | 72,200.00 | 73,400.00 | 70,302.56 | 27,398 |
| 2025-12-01 | 73,200.00 | 73,300.00 | 72,000.00 | 72,400.00 | 69,344.76 | 51,392 |
| 2025-11-28 | 72,900.00 | 73,200.00 | 72,200.00 | 73,200.00 | 70,111.00 | 18,542 |
| 2025-11-27 | 74,600.00 | 74,900.00 | 72,100.00 | 72,200.00 | 69,153.20 | 33,452 |
| 2025-11-26 | 73,900.00 | 74,500.00 | 72,700.00 | 74,500.00 | 71,356.14 | 24,795 |
| 2025-11-25 | 73,800.00 | 74,000.00 | 72,900.00 | 73,000.00 | 69,919.44 | 23,582 |
| 2025-11-24 | 74,400.00 | 75,000.00 | 73,700.00 | 73,700.00 | 70,589.90 | 19,480 |
| 2025-11-21 | 74,000.00 | 74,800.00 | 74,000.00 | 74,500.00 | 71,356.14 | 18,520 |
| 2025-11-20 | 74,500.00 | 75,800.00 | 74,500.00 | 75,300.00 | 72,122.38 | 24,052 |
| 2025-11-19 | 74,500.00 | 75,500.00 | 73,400.00 | 75,000.00 | 71,835.04 | 19,537 |
| 2025-11-18 | 74,500.00 | 74,800.00 | 73,900.00 | 74,400.00 | 71,260.36 | 17,738 |
| 2025-11-17 | 75,000.00 | 76,100.00 | 74,600.00 | 74,900.00 | 71,739.26 | 38,052 |
| 2025-11-14 | 74,500.00 | 76,300.00 | 74,200.00 | 75,300.00 | 72,122.38 | 41,822 |
| 2025-11-13 | 75,100.00 | 76,700.00 | 74,600.00 | 75,300.00 | 72,122.38 | 20,722 |
| 2025-11-12 | 74,900.00 | 75,500.00 | 74,200.00 | 75,100.00 | 71,930.82 | 25,156 |
| 2025-11-11 | 75,500.00 | 75,700.00 | 74,400.00 | 75,200.00 | 72,026.60 | 22,734 |
| 2025-11-10 | 74,100.00 | 75,700.00 | 74,100.00 | 75,600.00 | 72,409.72 | 29,009 |
| 2025-11-07 | 74,200.00 | 74,800.00 | 73,300.00 | 74,000.00 | 70,877.24 | 36,482 |
| 2025-11-06 | 74,500.00 | 75,500.00 | 73,300.00 | 74,400.00 | 71,260.36 | 28,998 |
| 2025-11-05 | 75,100.00 | 75,200.00 | 72,900.00 | 73,800.00 | 70,685.68 | 55,142 |
| 2025-11-04 | 74,000.00 | 77,100.00 | 73,900.00 | 75,800.00 | 72,601.28 | 68,162 |
| 2025-11-03 | 73,600.00 | 74,400.00 | 73,000.00 | 73,700.00 | 70,589.90 | 66,073 |
| 2025-10-31 | 74,000.00 | 74,100.00 | 71,500.00 | 72,300.00 | 69,248.98 | 43,783 |
| 2025-10-30 | 71,600.00 | 71,800.00 | 71,000.00 | 71,500.00 | 68,482.74 | 13,842 |
| 2025-10-29 | 72,200.00 | 72,200.00 | 71,000.00 | 71,200.00 | 68,195.40 | 28,282 |
| 2025-10-28 | 72,000.00 | 72,800.00 | 71,500.00 | 72,000.00 | 68,961.64 | 31,714 |
| 2025-10-27 | 71,900.00 | 72,100.00 | 71,600.00 | 71,800.00 | 68,770.08 | 27,421 |
| 2025-10-24 | 72,200.00 | 72,200.00 | 71,400.00 | 71,800.00 | 68,770.08 | 22,218 |
| 2025-10-23 | 71,800.00 | 72,200.00 | 71,300.00 | 71,800.00 | 68,770.08 | 30,984 |
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.