Binggrae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 89,100.00 | 92,700.00 | 88,400.00 | 89,600.00 | 89,600.00 | 73,302 |
| 2026-10-15 | 86,700.00 | 89,500.00 | 86,400.00 | 88,100.00 | 88,100.00 | 39,883 |
| 2026-10-14 | 88,100.00 | 90,000.00 | 86,200.00 | 87,700.00 | 87,700.00 | 29,676 |
| 2026-10-13 | 87,300.00 | 89,900.00 | 86,500.00 | 88,700.00 | 88,700.00 | 44,122 |
| 2026-10-12 | 87,900.00 | 90,800.00 | 87,400.00 | 88,400.00 | 88,400.00 | 27,052 |
| 2026-10-08 | 88,300.00 | 88,800.00 | 86,200.00 | 87,900.00 | 87,900.00 | 16,826 |
| 2026-10-07 | 84,000.00 | 90,000.00 | 83,600.00 | 88,600.00 | 88,600.00 | 66,593 |
| 2026-10-06 | 83,500.00 | 84,800.00 | 83,000.00 | 83,200.00 | 83,200.00 | 27,090 |
| 2026-10-02 | 83,900.00 | 85,300.00 | 82,750.00 | 83,200.00 | 83,200.00 | 43,932 |
| 2026-10-01 | 84,900.00 | 86,600.00 | 83,100.00 | 85,100.00 | 85,100.00 | 69,431 |
| 2026-09-30 | 87,000.00 | 87,100.00 | 84,600.00 | 85,700.00 | 85,700.00 | 57,430 |
| 2026-09-29 | 87,000.00 | 88,800.00 | 85,500.00 | 86,800.00 | 86,800.00 | 15,868 |
| 2026-09-28 | 84,300.00 | 89,100.00 | 84,300.00 | 88,200.00 | 88,200.00 | 50,841 |
| 2026-09-23 | 85,200.00 | 85,300.00 | 83,500.00 | 84,300.00 | 84,300.00 | 64,865 |
| 2026-09-22 | 83,200.00 | 85,100.00 | 83,200.00 | 84,800.00 | 84,800.00 | 36,740 |
| 2026-09-21 | 84,000.00 | 85,900.00 | 83,500.00 | 84,500.00 | 84,500.00 | 20,658 |
| 2026-09-18 | 86,000.00 | 86,700.00 | 84,800.00 | 84,800.00 | 84,800.00 | 41,320 |
| 2026-09-17 | 85,400.00 | 87,500.00 | 84,200.00 | 86,200.00 | 86,200.00 | 27,896 |
| 2026-09-16 | 86,700.00 | 87,300.00 | 80,500.00 | 85,600.00 | 85,600.00 | 35,192 |
| 2026-09-15 | 88,600.00 | 89,000.00 | 86,900.00 | 87,100.00 | 87,100.00 | 24,930 |
| 2026-09-14 | 89,600.00 | 91,600.00 | 87,000.00 | 87,900.00 | 87,900.00 | 31,424 |
| 2026-09-11 | 90,000.00 | 92,400.00 | 88,400.00 | 88,800.00 | 88,800.00 | 42,475 |
| 2026-09-10 | 85,300.00 | 91,200.00 | 85,300.00 | 91,200.00 | 91,200.00 | 119,582 |
| 2026-09-09 | 83,900.00 | 86,500.00 | 82,700.00 | 85,500.00 | 85,500.00 | 82,624 |
| 2026-09-08 | 86,000.00 | 86,500.00 | 79,500.00 | 84,500.00 | 84,500.00 | 113,834 |
| 2026-09-07 | 88,700.00 | 89,000.00 | 84,300.00 | 86,100.00 | 86,100.00 | 98,453 |
| 2026-09-04 | 92,000.00 | 94,300.00 | 89,600.00 | 90,300.00 | 90,300.00 | 58,732 |
| 2026-09-03 | 91,500.00 | 92,800.00 | 90,000.00 | 92,000.00 | 92,000.00 | 95,036 |
| 2026-09-02 | 90,400.00 | 93,700.00 | 90,400.00 | 92,800.00 | 92,800.00 | 84,752 |
| 2026-09-01 | 91,200.00 | 94,500.00 | 90,300.00 | 91,500.00 | 91,500.00 | 83,164 |
| 2026-08-31 | 92,900.00 | 96,000.00 | 90,600.00 | 90,600.00 | 90,600.00 | 64,759 |
| 2026-08-28 | 90,600.00 | 94,500.00 | 88,200.00 | 92,900.00 | 92,900.00 | 116,055 |
| 2026-08-27 | 94,000.00 | 94,100.00 | 89,000.00 | 90,600.00 | 90,600.00 | 97,659 |
| 2026-08-26 | 90,300.00 | 95,000.00 | 90,000.00 | 94,300.00 | 94,300.00 | 127,726 |
| 2026-08-25 | 87,800.00 | 92,400.00 | 87,100.00 | 90,400.00 | 90,400.00 | 177,301 |
| 2026-08-24 | 84,000.00 | 88,400.00 | 83,100.00 | 88,000.00 | 88,000.00 | 124,475 |
| 2026-08-21 | 86,100.00 | 88,800.00 | 84,100.00 | 84,800.00 | 84,800.00 | 118,218 |
| 2026-08-20 | 78,000.00 | 87,400.00 | 78,000.00 | 87,200.00 | 87,200.00 | 261,225 |
| 2026-08-19 | 75,800.00 | 80,500.00 | 74,600.00 | 79,600.00 | 79,600.00 | 148,188 |
| 2026-08-18 | 81,400.00 | 84,200.00 | 76,200.00 | 77,200.00 | 77,200.00 | 208,746 |
| 2026-08-14 | 69,900.00 | 85,100.00 | 68,600.00 | 82,400.00 | 82,400.00 | 1,043,098 |
| 2026-08-13 | 70,000.00 | 70,200.00 | 67,900.00 | 68,700.00 | 68,700.00 | 28,166 |
| 2026-08-12 | 70,900.00 | 71,500.00 | 69,200.00 | 69,900.00 | 69,900.00 | 37,117 |
| 2026-08-11 | 68,700.00 | 72,100.00 | 68,500.00 | 71,500.00 | 71,500.00 | 56,504 |
| 2026-08-10 | 69,700.00 | 70,100.00 | 68,400.00 | 69,200.00 | 69,200.00 | 12,645 |
| 2026-08-07 | 68,700.00 | 70,100.00 | 68,400.00 | 70,000.00 | 70,000.00 | 36,576 |
| 2026-08-06 | 67,900.00 | 69,000.00 | 67,600.00 | 68,900.00 | 68,900.00 | 24,529 |
| 2026-08-05 | 67,800.00 | 68,900.00 | 67,200.00 | 67,800.00 | 67,800.00 | 19,344 |
| 2026-08-04 | 67,800.00 | 68,600.00 | 67,200.00 | 67,900.00 | 67,900.00 | 18,602 |
| 2026-08-03 | 68,800.00 | 69,700.00 | 67,600.00 | 67,800.00 | 67,800.00 | 25,572 |
| 2026-07-31 | 66,800.00 | 68,100.00 | 66,700.00 | 67,700.00 | 67,700.00 | 19,776 |
| 2026-07-30 | 66,000.00 | 68,400.00 | 66,000.00 | 67,200.00 | 67,200.00 | 25,119 |
| 2026-07-29 | 66,300.00 | 69,100.00 | 66,300.00 | 67,400.00 | 67,400.00 | 47,615 |
| 2026-07-28 | 67,000.00 | 67,800.00 | 66,400.00 | 66,600.00 | 66,600.00 | 24,264 |
| 2026-07-27 | 66,800.00 | 68,200.00 | 66,400.00 | 67,200.00 | 67,200.00 | 14,207 |
| 2026-07-24 | 64,500.00 | 66,700.00 | 64,500.00 | 66,600.00 | 66,600.00 | 19,337 |
| 2026-07-23 | 63,800.00 | 65,100.00 | 63,800.00 | 64,900.00 | 64,900.00 | 16,286 |
| 2026-07-22 | 64,600.00 | 64,800.00 | 63,500.00 | 63,700.00 | 63,700.00 | 13,340 |
| 2026-07-21 | 65,200.00 | 65,200.00 | 63,700.00 | 64,000.00 | 64,000.00 | 20,327 |
| 2026-07-20 | 64,500.00 | 65,200.00 | 63,800.00 | 65,200.00 | 65,200.00 | 16,870 |
Page 1 of 21 · 1,225 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.