Binggrae historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	28,655.08	28,838.76	28,241.78	28,838.76	58,042.71	24,313
2024-10-24	28,609.16	28,884.69	28,609.16	28,655.08	57,673.01	9,975
2024-10-23	29,114.29	29,114.29	28,517.31	28,930.61	58,227.56	23,678
2024-10-22	28,792.84	29,068.37	28,333.63	28,930.61	58,227.56	22,861
2024-10-21	28,746.92	29,114.29	28,746.92	28,792.84	57,950.29	13,385
2024-10-18	29,711.28	30,216.41	28,792.84	28,930.61	58,227.56	32,513
2024-10-17	30,951.16	30,951.16	29,389.82	29,481.67	59,336.66	57,552
2024-10-16	29,527.59	30,951.16	29,389.82	30,951.16	62,294.25	139,286
2024-10-15	28,746.92	29,849.04	28,746.92	29,757.20	59,891.21	53,126
2024-10-14	28,655.08	29,160.22	28,379.55	28,930.61	58,227.56	28,249
2024-10-11	29,068.37	29,252.06	28,563.24	28,563.24	57,488.16	31,198
2024-10-10	29,022.45	29,573.51	28,746.92	29,252.06	58,874.53	25,216
2024-10-08	29,160.22	29,573.51	28,746.92	28,746.92	57,857.86	26,224
2024-10-07	28,609.16	29,803.12	28,609.16	29,573.51	59,521.51	53,831
2024-10-04	28,746.92	28,838.76	28,333.63	28,333.63	57,026.04	29,410
2024-10-02	29,114.29	29,573.51	28,701.00	28,746.92	57,857.86	46,065
2024-09-30	29,665.35	29,940.88	29,343.90	29,573.51	59,521.51	43,844
2024-09-27	29,206.14	29,940.88	28,976.53	29,573.51	59,521.51	37,678
2024-09-26	28,746.92	29,297.98	28,195.86	29,297.98	58,966.96	75,219
2024-09-25	28,563.24	29,389.82	28,563.24	28,746.92	57,857.86	51,796
2024-09-24	28,792.84	29,022.45	28,241.78	28,471.39	57,303.31	66,992
2024-09-23	29,252.06	30,078.65	28,746.92	28,746.92	57,857.86	61,430
2024-09-20	30,032.73	30,491.94	29,252.06	29,252.06	58,874.53	47,416
2024-09-19	28,838.76	30,400.10	28,701.00	29,894.96	60,168.48	165,978
2024-09-13	28,379.55	28,976.53	28,241.78	28,792.84	57,950.29	50,358
2024-09-12	27,828.49	28,379.55	27,828.49	28,379.55	57,118.46	26,412
2024-09-11	27,920.33	28,333.63	27,552.96	27,736.65	55,824.52	34,023
2024-09-10	28,563.24	28,976.53	27,828.49	28,012.18	56,379.07	35,642
2024-09-09	27,231.51	28,976.53	27,185.59	28,609.16	57,580.59	43,059
2024-09-06	28,058.10	28,333.63	27,461.12	27,828.49	56,009.37	45,960
2024-09-05	28,701.00	28,884.69	28,058.10	28,104.02	56,563.92	62,570
2024-09-04	29,068.37	29,297.98	28,563.24	28,609.16	57,580.59	81,356
2024-09-03	29,389.82	29,986.80	29,389.82	29,665.35	59,706.36	48,422
2024-09-02	29,849.04	30,078.65	29,114.29	29,297.98	58,966.96	33,852
2024-08-30	28,930.61	29,849.04	28,930.61	29,757.20	59,891.21	153,017
2024-08-29	29,665.35	29,711.28	28,930.61	28,930.61	58,227.56	82,151
2024-08-28	30,491.94	30,767.47	29,803.12	29,894.96	60,168.48	91,579
2024-08-27	30,767.47	30,951.16	30,216.41	30,721.55	61,832.12	47,650
2024-08-26	30,767.47	30,997.08	30,354.18	30,767.47	61,924.55	65,914
2024-08-23	30,537.86	30,583.79	29,986.80	30,491.94	61,370.00	61,102
2024-08-22	30,629.71	31,043.00	30,216.41	30,629.71	61,647.27	80,168
2024-08-21	30,951.16	31,180.77	30,308.26	30,675.63	61,739.70	134,232
2024-08-20	31,410.37	31,548.14	30,951.16	31,226.69	62,848.80	79,566
2024-08-19	32,053.28	32,236.96	31,226.69	31,364.45	63,126.07	116,733
2024-08-16	33,247.24	33,660.53	31,272.61	31,869.59	64,142.74	436,376
2024-08-14	36,461.75	36,966.89	35,772.93	36,048.46	72,553.39	59,394
2024-08-13	36,737.28	37,012.81	35,864.77	36,415.83	73,292.79	48,251
2024-08-12	36,094.38	36,553.59	35,543.32	36,415.83	73,292.79	39,423
2024-08-09	37,196.50	37,288.34	36,002.53	36,278.06	73,015.51	53,854
2024-08-08	37,242.42	37,747.56	36,461.75	36,875.04	74,217.03	36,872
2024-08-07	35,359.63	38,023.08	35,267.79	37,563.87	75,603.40	100,390
2024-08-06	35,497.40	36,737.28	34,946.34	35,313.71	71,074.59	111,648
2024-08-05	36,691.36	37,655.71	33,798.30	35,405.55	71,259.44	125,176
2024-08-02	39,951.79	39,951.79	37,334.26	38,114.93	76,712.50	111,816
2024-08-01	41,237.60	42,110.11	39,997.71	40,365.09	81,241.31	94,651
2024-07-31	39,354.81	41,283.52	39,308.89	41,237.60	82,997.38	141,192
2024-07-30	39,033.36	40,456.93	39,033.36	39,171.12	78,838.27	50,551
2024-07-29	39,722.18	40,135.48	38,252.69	39,630.34	79,762.52	76,944
2024-07-26	38,941.52	40,089.56	38,574.14	39,354.81	79,207.97	57,598
2024-07-25	39,217.05	40,962.07	38,987.44	38,987.44	78,468.57	99,226

← NewerPage 9 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.