Binggrae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	38,298.61	38,344.54	37,426.10	37,793.48	76,065.53	31,898
2025-01-21	38,023.08	38,482.30	37,563.87	38,298.61	77,082.20	21,033
2025-01-20	37,793.48	38,252.69	37,242.42	37,563.87	75,603.40	22,560
2025-01-17	37,931.24	38,528.22	37,426.10	37,472.03	75,418.55	34,932
2025-01-16	38,482.30	38,528.22	37,793.48	37,931.24	76,342.80	28,527
2025-01-15	37,885.32	38,757.83	37,885.32	38,160.85	76,804.92	29,956
2025-01-14	39,492.58	39,492.58	37,426.10	37,793.48	76,065.53	62,860
2025-01-13	37,472.03	39,354.81	37,334.26	39,079.28	78,653.42	71,587
2025-01-10	36,645.44	37,977.16	36,232.14	37,334.26	75,141.28	50,943
2025-01-09	37,150.57	37,517.95	36,048.46	36,278.06	73,015.51	51,860
2025-01-08	36,048.46	37,334.26	35,818.85	37,150.57	74,771.58	38,465
2025-01-07	36,737.28	36,783.20	35,910.69	36,002.53	72,460.96	23,330
2025-01-06	37,380.18	37,563.87	36,323.99	36,507.67	73,477.64	29,274
2025-01-03	37,380.18	38,023.08	36,691.36	37,380.18	75,233.71	33,810
2025-01-02	37,609.79	37,609.79	35,451.48	37,288.34	75,048.86	44,364
2024-12-30	36,599.52	37,747.56	36,507.67	37,380.18	75,233.71	22,363
2024-12-27	37,517.95	37,609.79	36,691.36	36,783.20	74,032.18	22,295
2024-12-26	37,517.95	37,977.16	36,920.97	37,517.95	75,510.98	36,709
2024-12-24	38,023.08	38,114.93	37,380.18	37,472.03	75,418.55	31,698
2024-12-23	34,992.26	38,114.93	34,533.04	37,655.71	75,788.25	104,087
2024-12-20	35,451.48	35,589.24	34,946.34	34,992.26	70,427.62	45,657
2024-12-19	33,293.16	35,359.63	33,293.16	34,808.57	70,057.92	84,507
2024-12-18	33,706.45	34,211.59	33,293.16	33,890.14	68,209.43	30,477
2024-12-17	34,119.75	34,257.51	33,293.16	33,568.69	67,562.46	26,648
2024-12-16	34,487.12	34,624.89	33,798.30	33,798.30	68,024.58	36,276
2024-12-13	33,752.38	34,395.28	33,247.24	34,119.75	68,671.55	75,814
2024-12-12	33,293.16	34,165.67	32,788.02	33,476.85	67,377.61	57,723
2024-12-11	33,568.69	33,614.61	32,788.02	32,925.79	66,268.51	39,009
2024-12-10	31,915.51	33,247.24	31,915.51	33,109.47	66,638.21	71,057
2024-12-09	31,088.92	31,961.43	30,859.32	31,364.45	63,126.07	57,907
2024-12-06	32,604.34	32,833.94	31,456.30	32,099.20	64,604.86	59,365
2024-12-05	32,328.81	33,293.16	32,328.81	32,971.71	66,360.93	38,546
2024-12-04	32,145.12	33,293.16	32,145.12	32,420.65	65,251.84	48,378
2024-12-03	32,879.87	33,476.85	32,788.02	33,247.24	66,915.48	37,404
2024-12-02	33,476.85	33,476.85	32,374.73	32,742.10	65,898.81	35,761
2024-11-29	33,109.47	33,890.14	32,833.94	33,293.16	67,007.91	70,072
2024-11-28	33,109.47	33,568.69	32,558.41	33,109.47	66,638.21	66,841
2024-11-27	32,328.81	33,660.53	31,731.83	33,109.47	66,638.21	132,492
2024-11-26	30,813.39	31,823.67	30,354.18	31,685.90	63,773.04	82,565
2024-11-25	33,981.98	33,981.98	29,849.04	30,997.08	62,386.67	313,939
2024-11-22	32,879.87	33,063.55	31,502.22	32,512.49	65,436.69	89,102
2024-11-21	33,063.55	33,247.24	32,282.88	32,833.94	66,083.66	81,165
2024-11-20	31,502.22	33,293.16	31,456.30	32,971.71	66,360.93	139,858
2024-11-19	30,400.10	31,639.98	30,400.10	31,410.37	63,218.49	95,375
2024-11-18	28,930.61	30,767.47	28,838.76	30,675.63	61,739.70	102,357
2024-11-15	27,920.33	28,930.61	27,920.33	28,930.61	58,227.56	46,977
2024-11-14	27,828.49	28,976.53	27,828.49	28,333.63	57,026.04	26,340
2024-11-13	27,736.65	28,425.47	27,690.72	27,828.49	56,009.37	26,516
2024-11-12	28,976.53	29,022.45	27,920.33	28,012.18	56,379.07	41,100
2024-11-11	29,665.35	29,711.28	28,746.92	28,976.53	58,319.99	36,960
2024-11-08	29,573.51	30,032.73	29,573.51	29,665.35	59,706.36	24,320
2024-11-07	29,160.22	30,170.49	28,838.76	29,619.43	59,613.93	45,774
2024-11-06	29,389.82	29,711.28	28,838.76	29,160.22	58,689.68	18,367
2024-11-05	28,976.53	29,665.35	28,976.53	29,343.90	59,059.38	23,112
2024-11-04	29,252.06	29,619.43	29,068.37	29,389.82	59,151.81	17,068
2024-11-01	29,114.29	29,252.06	28,655.08	29,252.06	58,874.53	22,627
2024-10-31	28,655.08	29,803.12	28,655.08	29,068.37	58,504.83	44,610
2024-10-30	29,068.37	29,389.82	28,746.92	28,976.53	58,319.99	23,327
2024-10-29	28,792.84	29,114.29	28,471.39	29,068.37	58,504.83	12,834
2024-10-28	28,792.84	29,022.45	28,655.08	28,792.84	57,950.29	9,414

← NewerPage 8 of 21 · 1,226 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.