Binggrae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 86,700.00 | 87,000.00 | 85,700.00 | 86,100.00 | 82,466.62 | 20,495 |
| 2025-07-21 | 87,900.00 | 87,900.00 | 86,100.00 | 86,300.00 | 82,658.18 | 32,183 |
| 2025-07-18 | 87,400.00 | 87,500.00 | 85,600.00 | 86,800.00 | 83,137.08 | 32,509 |
| 2025-07-17 | 88,500.00 | 89,000.00 | 86,500.00 | 87,000.00 | 83,328.64 | 51,103 |
| 2025-07-16 | 90,600.00 | 90,900.00 | 87,800.00 | 88,200.00 | 84,478.01 | 91,589 |
| 2025-07-15 | 91,000.00 | 91,600.00 | 90,200.00 | 91,400.00 | 87,542.97 | 33,796 |
| 2025-07-14 | 90,500.00 | 92,300.00 | 89,700.00 | 90,700.00 | 86,872.51 | 50,820 |
| 2025-07-11 | 92,600.00 | 92,900.00 | 90,800.00 | 91,000.00 | 87,159.85 | 64,444 |
| 2025-07-10 | 93,900.00 | 94,000.00 | 91,800.00 | 92,300.00 | 88,404.99 | 69,904 |
| 2025-07-09 | 92,000.00 | 94,000.00 | 91,000.00 | 93,600.00 | 89,650.13 | 121,814 |
| 2025-07-08 | 94,000.00 | 94,300.00 | 89,200.00 | 90,800.00 | 86,968.29 | 146,719 |
| 2025-07-07 | 90,600.00 | 95,900.00 | 89,300.00 | 92,500.00 | 88,596.55 | 248,322 |
| 2025-07-04 | 90,400.00 | 90,500.00 | 87,000.00 | 87,400.00 | 83,711.76 | 56,585 |
| 2025-07-03 | 91,200.00 | 91,800.00 | 89,100.00 | 89,900.00 | 86,106.27 | 66,092 |
| 2025-07-02 | 88,200.00 | 91,500.00 | 87,900.00 | 90,000.00 | 86,202.05 | 105,426 |
| 2025-07-01 | 85,300.00 | 89,200.00 | 85,000.00 | 87,600.00 | 83,903.32 | 105,059 |
| 2025-06-30 | 84,600.00 | 85,700.00 | 84,300.00 | 85,000.00 | 81,413.04 | 38,000 |
| 2025-06-27 | 82,800.00 | 84,500.00 | 82,500.00 | 83,400.00 | 79,880.56 | 38,158 |
| 2025-06-26 | 83,300.00 | 83,300.00 | 81,400.00 | 82,800.00 | 79,305.88 | 48,949 |
| 2025-06-25 | 83,700.00 | 83,700.00 | 82,700.00 | 83,000.00 | 79,497.44 | 30,466 |
| 2025-06-24 | 82,700.00 | 83,500.00 | 82,600.00 | 83,300.00 | 79,784.78 | 26,293 |
| 2025-06-23 | 83,900.00 | 84,100.00 | 81,700.00 | 82,000.00 | 78,539.64 | 70,641 |
| 2025-06-20 | 83,500.00 | 84,400.00 | 83,500.00 | 83,900.00 | 80,359.46 | 37,962 |
| 2025-06-19 | 84,000.00 | 84,500.00 | 83,200.00 | 84,000.00 | 80,455.24 | 24,961 |
| 2025-06-18 | 84,300.00 | 84,600.00 | 83,100.00 | 83,600.00 | 80,072.12 | 37,892 |
| 2025-06-17 | 85,000.00 | 85,200.00 | 83,000.00 | 84,600.00 | 81,029.92 | 74,035 |
| 2025-06-16 | 83,700.00 | 85,000.00 | 83,400.00 | 84,600.00 | 81,029.92 | 50,071 |
| 2025-06-13 | 86,800.00 | 86,800.00 | 82,800.00 | 83,900.00 | 80,359.46 | 83,431 |
| 2025-06-12 | 88,600.00 | 89,000.00 | 85,800.00 | 86,400.00 | 82,753.96 | 113,006 |
| 2025-06-11 | 89,300.00 | 89,400.00 | 88,100.00 | 88,500.00 | 84,765.35 | 40,728 |
| 2025-06-10 | 90,100.00 | 90,100.00 | 88,200.00 | 89,100.00 | 85,340.03 | 41,251 |
| 2025-06-09 | 91,500.00 | 91,600.00 | 89,500.00 | 89,800.00 | 86,010.49 | 48,727 |
| 2025-06-05 | 89,700.00 | 90,800.00 | 89,400.00 | 90,500.00 | 86,680.95 | 27,006 |
| 2025-06-04 | 89,900.00 | 90,400.00 | 89,000.00 | 89,800.00 | 86,010.49 | 31,193 |
| 2025-06-02 | 90,700.00 | 91,200.00 | 87,800.00 | 88,400.00 | 84,669.57 | 31,833 |
| 2025-05-30 | 89,200.00 | 93,000.00 | 89,200.00 | 90,500.00 | 86,680.95 | 46,726 |
| 2025-05-29 | 88,200.00 | 89,500.00 | 88,000.00 | 89,000.00 | 85,244.25 | 34,701 |
| 2025-05-28 | 88,000.00 | 88,500.00 | 87,200.00 | 88,100.00 | 84,382.23 | 26,590 |
| 2025-05-27 | 89,400.00 | 89,900.00 | 87,500.00 | 87,700.00 | 83,999.10 | 33,596 |
| 2025-05-26 | 88,200.00 | 89,400.00 | 87,500.00 | 88,800.00 | 85,052.69 | 25,485 |
| 2025-05-23 | 88,900.00 | 88,900.00 | 86,800.00 | 87,200.00 | 83,520.20 | 31,268 |
| 2025-05-22 | 85,100.00 | 88,700.00 | 84,500.00 | 88,100.00 | 84,382.23 | 67,584 |
| 2025-05-21 | 85,200.00 | 86,000.00 | 84,600.00 | 85,100.00 | 81,508.82 | 38,158 |
| 2025-05-20 | 86,000.00 | 86,100.00 | 84,300.00 | 84,500.00 | 80,934.14 | 52,187 |
| 2025-05-19 | 84,200.00 | 85,800.00 | 84,100.00 | 85,100.00 | 81,508.82 | 55,820 |
| 2025-05-16 | 90,500.00 | 93,400.00 | 81,400.00 | 85,000.00 | 81,413.04 | 248,744 |
| 2025-05-15 | 96,100.00 | 96,100.00 | 88,000.00 | 91,500.00 | 87,638.75 | 54,074 |
| 2025-05-14 | 97,300.00 | 97,400.00 | 95,200.00 | 96,400.00 | 92,331.97 | 42,323 |
| 2025-05-13 | 95,800.00 | 97,700.00 | 94,600.00 | 97,400.00 | 93,289.77 | 52,614 |
| 2025-05-12 | 96,500.00 | 97,700.00 | 94,800.00 | 95,400.00 | 91,374.17 | 60,113 |
| 2025-05-09 | 97,000.00 | 97,300.00 | 94,600.00 | 97,100.00 | 93,002.43 | 47,178 |
| 2025-05-08 | 92,300.00 | 97,100.00 | 92,200.00 | 96,800.00 | 92,715.09 | 89,641 |
| 2025-05-07 | 93,500.00 | 94,400.00 | 90,600.00 | 91,800.00 | 87,926.09 | 54,570 |
| 2025-05-02 | 94,100.00 | 94,300.00 | 92,100.00 | 92,900.00 | 88,979.67 | 48,847 |
| 2025-04-30 | 94,600.00 | 95,500.00 | 93,700.00 | 94,600.00 | 90,607.93 | 39,048 |
| 2025-04-29 | 93,500.00 | 94,800.00 | 93,000.00 | 94,400.00 | 90,416.37 | 35,295 |
| 2025-04-28 | 43,304.07 | 43,809.21 | 42,707.09 | 42,982.62 | 89,650.13 | 36,599 |
| 2025-04-25 | 43,441.83 | 43,625.52 | 43,074.46 | 43,304.07 | 90,320.59 | 21,457 |
| 2025-04-24 | 43,395.91 | 43,533.68 | 42,890.77 | 43,304.07 | 90,320.59 | 30,749 |
| 2025-04-23 | 43,901.05 | 44,176.58 | 43,395.91 | 43,395.91 | 90,512.15 | 40,007 |
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.