BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6,350.00 | 6,640.00 | 6,350.00 | 6,600.00 | 6,600.00 | 72,815 |
| 2026-07-22 | 6,450.00 | 6,600.00 | 6,320.00 | 6,350.00 | 6,350.00 | 78,014 |
| 2026-07-21 | 6,440.00 | 6,540.00 | 6,330.00 | 6,370.00 | 6,370.00 | 97,679 |
| 2026-07-20 | 6,770.00 | 6,950.00 | 6,460.00 | 6,560.00 | 6,560.00 | 124,564 |
| 2026-07-16 | 6,910.00 | 7,030.00 | 6,720.00 | 6,740.00 | 6,740.00 | 49,148 |
| 2026-07-15 | 6,740.00 | 7,070.00 | 6,740.00 | 6,890.00 | 6,890.00 | 68,292 |
| 2026-07-14 | 6,780.00 | 6,900.00 | 6,580.00 | 6,700.00 | 6,700.00 | 117,792 |
| 2026-07-13 | 7,150.00 | 7,360.00 | 6,820.00 | 6,890.00 | 6,890.00 | 118,790 |
| 2026-07-10 | 6,850.00 | 7,290.00 | 6,850.00 | 7,150.00 | 7,150.00 | 95,636 |
| 2026-07-09 | 6,900.00 | 7,120.00 | 6,830.00 | 6,900.00 | 6,900.00 | 73,404 |
| 2026-07-08 | 7,080.00 | 7,160.00 | 6,850.00 | 6,950.00 | 6,950.00 | 102,110 |
| 2026-07-07 | 7,250.00 | 7,460.00 | 7,020.00 | 7,170.00 | 7,170.00 | 86,354 |
| 2026-07-06 | 7,380.00 | 7,520.00 | 7,080.00 | 7,200.00 | 7,200.00 | 72,102 |
| 2026-07-03 | 7,260.00 | 7,490.00 | 7,060.00 | 7,430.00 | 7,430.00 | 137,633 |
| 2026-07-02 | 7,410.00 | 7,470.00 | 7,160.00 | 7,200.00 | 7,200.00 | 75,794 |
| 2026-07-01 | 7,560.00 | 7,640.00 | 7,240.00 | 7,500.00 | 7,500.00 | 125,812 |
| 2026-06-30 | 7,610.00 | 7,730.00 | 7,300.00 | 7,320.00 | 7,320.00 | 147,366 |
| 2026-06-29 | 6,750.00 | 7,750.00 | 6,750.00 | 7,750.00 | 7,750.00 | 127,320 |
| 2026-06-26 | 7,230.00 | 7,310.00 | 6,720.00 | 6,800.00 | 6,800.00 | 152,120 |
| 2026-06-25 | 7,320.00 | 7,570.00 | 7,220.00 | 7,220.00 | 7,220.00 | 83,228 |
| 2026-06-24 | 6,840.00 | 7,530.00 | 6,750.00 | 7,350.00 | 7,350.00 | 251,044 |
| 2026-06-23 | 7,070.00 | 7,300.00 | 6,880.00 | 6,900.00 | 6,900.00 | 201,510 |
| 2026-06-22 | 7,530.00 | 7,650.00 | 7,130.00 | 7,210.00 | 7,210.00 | 221,440 |
| 2026-06-19 | 7,830.00 | 7,900.00 | 7,530.00 | 7,650.00 | 7,650.00 | 134,748 |
| 2026-06-18 | 8,190.00 | 8,200.00 | 7,870.00 | 7,930.00 | 7,930.00 | 109,195 |
| 2026-06-17 | 8,050.00 | 8,400.00 | 7,910.00 | 8,200.00 | 8,200.00 | 121,021 |
| 2026-06-16 | 8,200.00 | 8,270.00 | 7,950.00 | 8,050.00 | 8,050.00 | 137,883 |
| 2026-06-15 | 8,170.00 | 8,350.00 | 8,080.00 | 8,200.00 | 8,200.00 | 175,338 |
| 2026-06-12 | 8,030.00 | 8,250.00 | 7,850.00 | 7,940.00 | 7,940.00 | 209,788 |
| 2026-06-11 | 7,560.00 | 8,300.00 | 7,200.00 | 7,820.00 | 7,820.00 | 2,272,789 |
| 2026-06-10 | 8,020.00 | 8,170.00 | 7,740.00 | 7,850.00 | 7,850.00 | 161,664 |
| 2026-06-09 | 7,460.00 | 8,380.00 | 7,460.00 | 8,100.00 | 8,100.00 | 340,592 |
| 2026-06-08 | 7,840.00 | 8,000.00 | 7,420.00 | 7,500.00 | 7,500.00 | 267,159 |
| 2026-06-05 | 8,360.00 | 8,600.00 | 8,150.00 | 8,210.00 | 8,210.00 | 212,538 |
| 2026-06-04 | 8,400.00 | 8,640.00 | 8,240.00 | 8,320.00 | 8,320.00 | 171,433 |
| 2026-06-02 | 8,600.00 | 8,800.00 | 8,240.00 | 8,500.00 | 8,500.00 | 250,906 |
| 2026-06-01 | 8,710.00 | 9,020.00 | 8,570.00 | 8,890.00 | 8,890.00 | 170,035 |
| 2026-05-29 | 9,040.00 | 9,090.00 | 8,690.00 | 8,890.00 | 8,890.00 | 132,367 |
| 2026-05-28 | 9,230.00 | 9,280.00 | 8,710.00 | 9,030.00 | 9,030.00 | 173,727 |
| 2026-05-27 | 9,680.00 | 9,700.00 | 9,000.00 | 9,220.00 | 9,220.00 | 211,635 |
| 2026-05-26 | 10,020.00 | 10,160.00 | 9,680.00 | 9,740.00 | 9,740.00 | 195,722 |
| 2026-05-22 | 8,930.00 | 9,890.00 | 8,930.00 | 9,830.00 | 9,830.00 | 225,872 |
| 2026-05-21 | 9,080.00 | 9,360.00 | 8,920.00 | 8,920.00 | 8,920.00 | 205,026 |
| 2026-05-20 | 9,140.00 | 9,240.00 | 8,900.00 | 9,040.00 | 9,040.00 | 178,230 |
| 2026-05-19 | 9,580.00 | 9,780.00 | 9,140.00 | 9,300.00 | 9,300.00 | 197,820 |
| 2026-05-18 | 10,090.00 | 10,130.00 | 9,290.00 | 9,470.00 | 9,470.00 | 239,593 |
| 2026-05-15 | 10,280.00 | 10,480.00 | 9,910.00 | 10,180.00 | 10,180.00 | 324,359 |
| 2026-05-14 | 9,960.00 | 10,270.00 | 9,910.00 | 10,180.00 | 10,180.00 | 153,528 |
| 2026-05-13 | 10,390.00 | 10,510.00 | 9,900.00 | 9,910.00 | 9,910.00 | 235,329 |
| 2026-05-12 | 10,200.00 | 10,400.00 | 9,970.00 | 10,260.00 | 10,260.00 | 218,974 |
| 2026-05-11 | 10,570.00 | 10,700.00 | 10,160.00 | 10,260.00 | 10,260.00 | 219,758 |
| 2026-05-08 | 10,660.00 | 10,790.00 | 10,460.00 | 10,560.00 | 10,560.00 | 152,534 |
| 2026-05-07 | 10,780.00 | 11,000.00 | 10,630.00 | 10,660.00 | 10,660.00 | 172,494 |
| 2026-05-06 | 11,060.00 | 11,070.00 | 10,720.00 | 10,780.00 | 10,780.00 | 189,926 |
| 2026-05-04 | 11,160.00 | 11,200.00 | 10,980.00 | 10,990.00 | 10,990.00 | 130,282 |
| 2026-04-30 | 11,410.00 | 11,420.00 | 11,020.00 | 11,020.00 | 11,020.00 | 200,962 |
| 2026-04-29 | 11,580.00 | 11,650.00 | 11,400.00 | 11,420.00 | 11,420.00 | 144,434 |
| 2026-04-28 | 11,690.00 | 11,740.00 | 11,530.00 | 11,570.00 | 11,570.00 | 124,027 |
| 2026-04-27 | 11,610.00 | 11,680.00 | 11,490.00 | 11,640.00 | 11,640.00 | 158,814 |
| 2026-04-24 | 11,500.00 | 11,650.00 | 11,490.00 | 11,570.00 | 11,570.00 | 105,183 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.