Binggrae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	43,901.05	44,176.58	43,395.91	43,395.91	90,512.15	40,007
2025-04-22	43,487.76	43,946.97	43,487.76	43,809.21	91,374.17	32,693
2025-04-21	43,992.89	44,543.95	43,441.83	43,992.89	91,757.29	39,319
2025-04-18	44,222.50	44,452.11	43,533.68	43,946.97	91,661.51	34,214
2025-04-17	44,498.03	44,773.56	43,717.36	44,176.58	92,140.41	56,073
2025-04-16	42,110.11	44,452.11	41,696.81	43,809.21	91,374.17	84,835
2025-04-15	41,191.68	42,201.95	40,411.01	42,064.19	87,734.53	71,172
2025-04-14	41,788.66	41,880.50	40,824.30	41,329.44	86,202.05	63,249
2025-04-11	40,870.22	41,513.13	40,640.62	41,329.44	86,202.05	72,308
2025-04-10	42,247.87	42,385.64	40,778.38	41,329.44	86,202.05	65,537
2025-04-09	42,569.32	42,844.85	40,043.64	40,686.54	84,861.13	55,441
2025-04-08	43,717.36	43,901.05	42,661.17	42,890.77	89,458.57	38,038
2025-04-07	44,498.03	44,498.03	42,936.70	43,166.30	90,033.25	36,931
2025-04-04	45,003.17	45,646.07	44,498.03	45,462.38	94,822.25	34,667
2025-04-03	44,498.03	46,105.29	44,176.58	45,324.62	94,534.91	50,207
2025-04-02	43,533.68	45,554.23	43,487.76	45,324.62	94,534.91	66,496
2025-04-01	43,074.46	43,809.21	43,074.46	43,487.76	90,703.71	19,571
2025-03-31	42,707.09	43,992.89	42,110.11	42,844.85	89,362.79	33,677
2025-03-28	42,982.62	43,212.23	42,523.40	42,982.62	89,650.13	25,355
2025-03-27	43,166.30	44,130.66	42,753.01	42,753.01	89,171.23	29,646
2025-03-26	43,212.23	43,809.21	42,293.79	43,441.83	90,607.93	27,566
2025-03-25	44,543.95	44,773.56	42,936.70	43,028.54	89,745.91	56,790
2025-03-24	45,324.62	45,646.07	44,498.03	44,773.56	93,385.55	37,900
2025-03-21	43,166.30	45,095.01	42,339.72	45,095.01	94,056.01	97,104
2025-03-20	42,661.17	43,533.68	42,201.95	43,395.91	90,512.15	41,659
2025-03-19	42,477.48	43,258.15	41,972.34	42,477.48	88,596.55	52,688
2025-03-18	42,982.62	43,671.44	42,798.93	43,258.15	87,064.07	55,095
2025-03-17	43,671.44	44,176.58	42,431.56	42,844.85	86,232.24	59,692
2025-03-14	43,671.44	43,946.97	43,028.54	43,579.60	87,711.04	23,184
2025-03-13	44,314.34	44,314.34	43,349.99	43,487.76	87,526.19	26,691
2025-03-12	42,247.87	44,176.58	41,972.34	43,671.44	87,895.89	55,377
2025-03-11	41,007.99	42,339.72	41,007.99	41,880.50	84,291.33	37,948
2025-03-10	41,880.50	42,018.26	40,824.30	41,834.58	84,198.90	44,643
2025-03-07	42,844.85	43,166.30	41,513.13	41,834.58	84,198.90	55,324
2025-03-06	43,717.36	43,946.97	42,110.11	42,339.72	85,215.57	70,877
2025-03-05	45,370.54	45,646.07	41,788.66	43,487.76	87,526.19	86,993
2025-03-04	44,314.34	45,232.78	43,258.15	44,589.87	89,744.38	51,535
2025-02-28	43,946.97	44,773.56	43,395.91	44,314.34	89,189.83	72,345
2025-02-27	42,753.01	44,773.56	42,707.09	44,176.58	88,912.56	71,681
2025-02-26	43,349.99	43,946.97	42,661.17	42,753.01	86,047.39	30,362
2025-02-25	42,339.72	43,349.99	41,696.81	43,074.46	86,694.37	51,667
2025-02-24	41,329.44	42,385.64	41,145.75	42,385.64	85,308.00	34,250
2025-02-21	41,650.89	42,064.19	40,594.69	41,467.20	83,459.50	35,471
2025-02-20	43,074.46	43,166.30	40,227.32	41,421.28	83,367.08	64,569
2025-02-19	41,926.42	43,166.30	41,421.28	42,753.01	86,047.39	45,088
2025-02-18	41,650.89	42,110.11	41,421.28	41,696.81	83,921.63	32,606
2025-02-17	42,018.26	42,707.09	41,329.44	41,650.89	83,829.20	46,241
2025-02-14	42,018.26	43,074.46	41,375.36	42,018.26	84,568.60	58,219
2025-02-13	41,742.73	42,247.87	40,411.01	41,696.81	83,921.63	49,874
2025-02-12	41,329.44	42,110.11	40,778.38	41,559.05	83,644.35	47,195
2025-02-11	40,043.64	41,742.73	40,043.64	40,962.07	82,442.83	72,921
2025-02-10	39,262.97	41,650.89	38,344.54	40,824.30	82,165.56	68,591
2025-02-07	39,905.87	39,905.87	38,620.07	39,354.81	79,207.97	35,218
2025-02-06	36,461.75	40,594.69	36,048.46	39,905.87	80,317.06	149,565
2025-02-05	36,737.28	36,875.04	35,359.63	36,002.53	72,460.96	57,492
2025-02-04	34,487.12	36,645.44	34,487.12	36,186.22	72,830.66	60,983
2025-02-03	33,706.45	34,808.57	32,833.94	34,487.12	69,410.95	67,908
2025-01-31	34,119.75	34,395.28	32,191.04	33,706.45	67,839.73	170,060
2025-01-24	36,966.89	37,196.50	35,635.16	36,094.38	72,645.81	64,302
2025-01-23	38,069.01	38,069.01	36,875.04	36,920.97	74,309.46	27,679

← NewerPage 7 of 21 · 1,223 trading daysOlder →

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.