Binggrae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 71,400.00 | 72,300.00 | 71,100.00 | 72,300.00 | 69,248.98 | 27,031 |
| 2025-10-21 | 73,000.00 | 73,100.00 | 70,800.00 | 71,300.00 | 68,291.18 | 111,753 |
| 2025-10-20 | 73,100.00 | 73,900.00 | 72,600.00 | 73,000.00 | 69,919.44 | 37,361 |
| 2025-10-17 | 74,400.00 | 74,400.00 | 72,300.00 | 72,800.00 | 69,727.88 | 62,288 |
| 2025-10-16 | 77,200.00 | 77,200.00 | 70,700.00 | 74,400.00 | 71,260.36 | 82,961 |
| 2025-10-15 | 76,600.00 | 78,200.00 | 75,900.00 | 77,000.00 | 73,750.64 | 32,266 |
| 2025-10-14 | 76,300.00 | 77,200.00 | 75,000.00 | 75,400.00 | 72,218.16 | 31,001 |
| 2025-10-13 | 75,500.00 | 76,000.00 | 75,000.00 | 75,200.00 | 72,026.60 | 32,009 |
| 2025-10-10 | 78,400.00 | 78,500.00 | 76,100.00 | 76,200.00 | 72,984.40 | 33,758 |
| 2025-10-02 | 81,100.00 | 81,200.00 | 77,000.00 | 77,100.00 | 73,846.42 | 95,638 |
| 2025-10-01 | 76,200.00 | 82,300.00 | 75,400.00 | 80,000.00 | 76,624.04 | 178,983 |
| 2025-09-30 | 75,900.00 | 75,900.00 | 74,400.00 | 75,000.00 | 71,835.04 | 18,434 |
| 2025-09-29 | 74,600.00 | 76,500.00 | 74,600.00 | 75,600.00 | 72,409.72 | 32,278 |
| 2025-09-26 | 76,000.00 | 76,400.00 | 74,400.00 | 75,000.00 | 71,835.04 | 31,146 |
| 2025-09-25 | 77,600.00 | 78,700.00 | 75,500.00 | 75,600.00 | 72,409.72 | 37,161 |
| 2025-09-24 | 79,700.00 | 79,700.00 | 76,600.00 | 77,200.00 | 73,942.20 | 67,749 |
| 2025-09-23 | 75,300.00 | 79,500.00 | 74,800.00 | 78,800.00 | 75,474.68 | 160,221 |
| 2025-09-22 | 73,500.00 | 74,100.00 | 73,100.00 | 73,800.00 | 70,685.68 | 27,352 |
| 2025-09-19 | 75,100.00 | 75,100.00 | 72,500.00 | 73,200.00 | 70,111.00 | 62,753 |
| 2025-09-18 | 76,900.00 | 77,000.00 | 74,900.00 | 75,400.00 | 72,218.16 | 37,310 |
| 2025-09-17 | 75,800.00 | 78,000.00 | 75,200.00 | 76,200.00 | 72,984.40 | 97,403 |
| 2025-09-16 | 73,900.00 | 75,000.00 | 73,500.00 | 74,100.00 | 70,973.02 | 62,764 |
| 2025-09-15 | 73,600.00 | 73,600.00 | 72,300.00 | 73,200.00 | 70,111.00 | 33,543 |
| 2025-09-12 | 73,000.00 | 73,800.00 | 72,100.00 | 73,000.00 | 69,919.44 | 43,256 |
| 2025-09-11 | 70,700.00 | 71,800.00 | 70,300.00 | 71,200.00 | 68,195.40 | 35,724 |
| 2025-09-10 | 71,100.00 | 71,100.00 | 70,400.00 | 70,700.00 | 67,716.50 | 29,717 |
| 2025-09-09 | 71,500.00 | 71,500.00 | 70,500.00 | 71,100.00 | 68,099.62 | 26,241 |
| 2025-09-08 | 71,900.00 | 72,200.00 | 70,800.00 | 71,700.00 | 68,674.30 | 29,127 |
| 2025-09-05 | 72,100.00 | 72,200.00 | 71,000.00 | 71,700.00 | 68,674.30 | 22,167 |
| 2025-09-04 | 70,900.00 | 72,000.00 | 70,900.00 | 71,900.00 | 68,865.86 | 17,407 |
| 2025-09-03 | 71,100.00 | 71,500.00 | 70,600.00 | 70,800.00 | 67,812.28 | 13,720 |
| 2025-09-02 | 71,800.00 | 71,800.00 | 70,700.00 | 71,100.00 | 68,099.62 | 9,204 |
| 2025-09-01 | 70,900.00 | 71,900.00 | 70,500.00 | 71,000.00 | 68,003.84 | 22,719 |
| 2025-08-29 | 70,900.00 | 71,600.00 | 70,200.00 | 70,600.00 | 67,620.72 | 32,523 |
| 2025-08-28 | 70,300.00 | 71,600.00 | 69,800.00 | 70,600.00 | 67,620.72 | 38,067 |
| 2025-08-27 | 70,200.00 | 70,300.00 | 69,500.00 | 70,000.00 | 67,046.04 | 17,215 |
| 2025-08-26 | 69,800.00 | 70,000.00 | 69,200.00 | 69,900.00 | 66,950.26 | 21,539 |
| 2025-08-25 | 69,900.00 | 69,900.00 | 69,000.00 | 69,600.00 | 66,662.92 | 34,658 |
| 2025-08-22 | 69,800.00 | 70,000.00 | 68,600.00 | 69,200.00 | 66,279.80 | 42,490 |
| 2025-08-21 | 70,200.00 | 70,500.00 | 69,400.00 | 69,800.00 | 66,854.48 | 21,164 |
| 2025-08-20 | 70,000.00 | 70,200.00 | 68,900.00 | 70,200.00 | 67,237.60 | 37,514 |
| 2025-08-19 | 72,000.00 | 72,000.00 | 70,300.00 | 70,800.00 | 67,812.28 | 31,226 |
| 2025-08-18 | 74,200.00 | 74,300.00 | 70,900.00 | 71,700.00 | 68,674.30 | 67,911 |
| 2025-08-14 | 75,700.00 | 75,900.00 | 74,900.00 | 75,400.00 | 72,218.16 | 22,420 |
| 2025-08-13 | 76,300.00 | 77,000.00 | 74,800.00 | 75,500.00 | 72,313.94 | 38,017 |
| 2025-08-12 | 77,800.00 | 77,900.00 | 76,000.00 | 76,800.00 | 73,559.08 | 57,814 |
| 2025-08-11 | 78,700.00 | 78,700.00 | 77,300.00 | 77,900.00 | 74,612.66 | 21,763 |
| 2025-08-08 | 79,500.00 | 79,500.00 | 77,900.00 | 78,600.00 | 75,283.12 | 27,092 |
| 2025-08-07 | 78,200.00 | 79,600.00 | 77,500.00 | 79,300.00 | 75,953.58 | 30,396 |
| 2025-08-06 | 78,400.00 | 78,700.00 | 77,600.00 | 78,200.00 | 74,900.00 | 21,561 |
| 2025-08-05 | 79,000.00 | 79,200.00 | 77,800.00 | 78,100.00 | 74,804.22 | 32,303 |
| 2025-08-04 | 78,400.00 | 79,000.00 | 77,200.00 | 78,700.00 | 75,378.90 | 29,695 |
| 2025-08-01 | 81,300.00 | 81,400.00 | 78,500.00 | 78,600.00 | 75,283.12 | 49,208 |
| 2025-07-31 | 80,400.00 | 81,500.00 | 80,000.00 | 81,400.00 | 77,964.96 | 33,811 |
| 2025-07-30 | 81,200.00 | 81,200.00 | 80,100.00 | 80,200.00 | 76,815.60 | 31,738 |
| 2025-07-29 | 81,300.00 | 81,400.00 | 80,000.00 | 80,700.00 | 77,294.50 | 36,557 |
| 2025-07-28 | 83,800.00 | 83,900.00 | 80,600.00 | 81,000.00 | 77,581.84 | 68,003 |
| 2025-07-25 | 83,600.00 | 83,800.00 | 82,900.00 | 82,900.00 | 79,401.66 | 23,998 |
| 2025-07-24 | 85,500.00 | 85,600.00 | 82,600.00 | 82,900.00 | 79,401.66 | 95,577 |
| 2025-07-23 | 86,800.00 | 86,800.00 | 84,000.00 | 85,000.00 | 81,413.04 | 41,699 |
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.