BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 11,450.00 | 11,510.00 | 11,280.00 | 11,500.00 | 11,500.00 | 141,458 |
| 2026-04-21 | 11,650.00 | 11,720.00 | 11,480.00 | 11,480.00 | 11,480.00 | 97,171 |
| 2026-04-20 | 11,910.00 | 11,910.00 | 11,600.00 | 11,620.00 | 11,620.00 | 158,037 |
| 2026-04-17 | 11,910.00 | 12,010.00 | 11,810.00 | 11,910.00 | 11,910.00 | 127,369 |
| 2026-04-16 | 11,950.00 | 11,960.00 | 11,750.00 | 11,800.00 | 11,800.00 | 123,063 |
| 2026-04-15 | 11,530.00 | 11,760.00 | 11,430.00 | 11,720.00 | 11,720.00 | 139,955 |
| 2026-04-14 | 11,140.00 | 11,510.00 | 11,140.00 | 11,300.00 | 11,300.00 | 160,328 |
| 2026-04-13 | 10,890.00 | 11,060.00 | 10,830.00 | 10,950.00 | 10,950.00 | 118,223 |
| 2026-04-10 | 11,090.00 | 11,170.00 | 10,970.00 | 11,130.00 | 11,130.00 | 155,057 |
| 2026-04-09 | 11,120.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,950.00 | 131,333 |
| 2026-04-08 | 11,310.00 | 11,570.00 | 11,120.00 | 11,250.00 | 11,250.00 | 216,036 |
| 2026-04-07 | 10,870.00 | 11,270.00 | 10,710.00 | 10,820.00 | 10,820.00 | 119,631 |
| 2026-04-06 | 10,960.00 | 11,040.00 | 10,600.00 | 10,700.00 | 10,700.00 | 116,559 |
| 2026-04-03 | 11,270.00 | 11,350.00 | 10,930.00 | 10,970.00 | 10,970.00 | 172,971 |
| 2026-04-02 | 11,770.00 | 11,960.00 | 10,990.00 | 11,170.00 | 11,170.00 | 217,170 |
| 2026-04-01 | 11,520.00 | 11,890.00 | 11,470.00 | 11,750.00 | 11,750.00 | 182,953 |
| 2026-03-31 | 11,170.00 | 11,690.00 | 11,060.00 | 11,200.00 | 11,200.00 | 176,666 |
| 2026-03-30 | 11,400.00 | 11,630.00 | 11,210.00 | 11,350.00 | 11,350.00 | 112,209 |
| 2026-03-27 | 11,670.00 | 11,880.00 | 11,510.00 | 11,860.00 | 11,860.00 | 130,249 |
| 2026-03-26 | 12,110.00 | 12,590.00 | 11,900.00 | 11,900.00 | 11,900.00 | 270,972 |
| 2026-03-25 | 11,900.00 | 12,120.00 | 11,900.00 | 12,000.00 | 12,000.00 | 141,395 |
| 2026-03-24 | 12,030.00 | 12,130.00 | 11,630.00 | 11,850.00 | 11,850.00 | 183,127 |
| 2026-03-23 | 12,200.00 | 12,300.00 | 11,730.00 | 11,740.00 | 11,740.00 | 293,003 |
| 2026-03-20 | 12,530.00 | 12,930.00 | 12,440.00 | 12,570.00 | 12,570.00 | 162,884 |
| 2026-03-19 | 12,540.00 | 12,690.00 | 12,320.00 | 12,400.00 | 12,400.00 | 215,623 |
| 2026-03-18 | 12,490.00 | 13,040.00 | 12,340.00 | 13,000.00 | 13,000.00 | 278,754 |
| 2026-03-17 | 12,700.00 | 12,770.00 | 12,200.00 | 12,220.00 | 12,220.00 | 384,696 |
| 2026-03-16 | 13,120.00 | 13,140.00 | 12,500.00 | 12,500.00 | 12,500.00 | 391,854 |
| 2026-03-13 | 12,910.00 | 13,430.00 | 12,850.00 | 13,050.00 | 13,050.00 | 293,890 |
| 2026-03-12 | 13,500.00 | 13,620.00 | 13,000.00 | 13,170.00 | 13,170.00 | 327,443 |
| 2026-03-11 | 13,580.00 | 14,230.00 | 13,470.00 | 13,530.00 | 13,530.00 | 353,341 |
| 2026-03-10 | 13,530.00 | 13,780.00 | 13,160.00 | 13,460.00 | 13,460.00 | 353,101 |
| 2026-03-09 | 13,050.00 | 13,330.00 | 12,600.00 | 12,990.00 | 12,990.00 | 229,099 |
| 2026-03-06 | 13,470.00 | 14,170.00 | 13,110.00 | 13,840.00 | 13,840.00 | 229,655 |
| 2026-03-05 | 13,340.00 | 14,360.00 | 13,340.00 | 13,600.00 | 13,600.00 | 539,850 |
| 2026-03-04 | 14,740.00 | 15,000.00 | 12,810.00 | 12,820.00 | 12,820.00 | 556,143 |
| 2026-03-03 | 15,400.00 | 16,270.00 | 15,040.00 | 15,040.00 | 15,040.00 | 534,783 |
| 2026-02-27 | 14,890.00 | 16,210.00 | 14,870.00 | 15,890.00 | 15,890.00 | 909,038 |
| 2026-02-26 | 15,030.00 | 15,100.00 | 14,590.00 | 14,930.00 | 14,930.00 | 313,556 |
| 2026-02-25 | 15,200.00 | 15,270.00 | 14,870.00 | 14,880.00 | 14,880.00 | 217,083 |
| 2026-02-24 | 15,150.00 | 15,280.00 | 15,040.00 | 15,100.00 | 15,100.00 | 161,756 |
| 2026-02-23 | 15,250.00 | 15,340.00 | 14,940.00 | 14,990.00 | 14,990.00 | 151,785 |
| 2026-02-20 | 15,260.00 | 15,380.00 | 15,010.00 | 15,050.00 | 15,050.00 | 130,382 |
| 2026-02-19 | 14,880.00 | 15,400.00 | 14,770.00 | 15,220.00 | 15,220.00 | 337,145 |
| 2026-02-13 | 15,000.00 | 15,000.00 | 14,670.00 | 14,690.00 | 14,690.00 | 139,032 |
| 2026-02-12 | 15,060.00 | 15,200.00 | 14,900.00 | 15,040.00 | 15,040.00 | 130,653 |
| 2026-02-11 | 15,310.00 | 15,440.00 | 15,100.00 | 15,100.00 | 15,100.00 | 125,299 |
| 2026-02-10 | 15,000.00 | 15,320.00 | 14,990.00 | 15,150.00 | 15,150.00 | 127,613 |
| 2026-02-09 | 14,510.00 | 15,160.00 | 14,510.00 | 15,050.00 | 15,050.00 | 185,414 |
| 2026-02-06 | 14,780.00 | 14,780.00 | 14,220.00 | 14,280.00 | 14,280.00 | 244,466 |
| 2026-02-05 | 15,490.00 | 15,740.00 | 15,020.00 | 15,100.00 | 15,100.00 | 227,261 |
| 2026-02-04 | 15,550.00 | 15,780.00 | 15,380.00 | 15,530.00 | 15,530.00 | 231,815 |
| 2026-02-03 | 16,020.00 | 16,060.00 | 15,520.00 | 15,800.00 | 15,800.00 | 255,411 |
| 2026-02-02 | 15,760.00 | 16,280.00 | 15,490.00 | 15,560.00 | 15,560.00 | 388,690 |
| 2026-01-30 | 16,480.00 | 16,800.00 | 16,120.00 | 16,300.00 | 16,300.00 | 536,885 |
| 2026-01-29 | 16,010.00 | 16,560.00 | 15,680.00 | 16,400.00 | 16,400.00 | 786,743 |
| 2026-01-28 | 15,350.00 | 16,200.00 | 15,340.00 | 16,170.00 | 16,170.00 | 789,767 |
| 2026-01-27 | 15,060.00 | 15,580.00 | 14,980.00 | 15,440.00 | 15,440.00 | 490,771 |
| 2026-01-26 | 14,610.00 | 15,200.00 | 14,600.00 | 15,130.00 | 15,130.00 | 653,719 |
| 2026-01-23 | 13,500.00 | 14,350.00 | 13,400.00 | 14,340.00 | 14,340.00 | 500,156 |
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.