BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 13,510.00 | 13,600.00 | 13,310.00 | 13,410.00 | 13,410.00 | 199,240 |
| 2026-01-21 | 13,900.00 | 13,940.00 | 13,350.00 | 13,410.00 | 13,410.00 | 359,617 |
| 2026-01-20 | 13,820.00 | 14,190.00 | 13,800.00 | 14,070.00 | 14,070.00 | 226,324 |
| 2026-01-19 | 13,760.00 | 13,940.00 | 13,660.00 | 13,750.00 | 13,750.00 | 150,067 |
| 2026-01-16 | 13,960.00 | 14,150.00 | 13,730.00 | 13,890.00 | 13,890.00 | 218,837 |
| 2026-01-15 | 14,000.00 | 14,080.00 | 13,940.00 | 14,050.00 | 14,050.00 | 132,718 |
| 2026-01-14 | 14,310.00 | 14,330.00 | 13,980.00 | 13,990.00 | 13,990.00 | 176,881 |
| 2026-01-13 | 14,530.00 | 14,660.00 | 14,150.00 | 14,190.00 | 14,190.00 | 253,905 |
| 2026-01-12 | 14,820.00 | 14,890.00 | 14,480.00 | 14,550.00 | 14,550.00 | 157,582 |
| 2026-01-09 | 14,990.00 | 15,020.00 | 14,680.00 | 14,800.00 | 14,800.00 | 130,442 |
| 2026-01-08 | 14,640.00 | 15,110.00 | 14,640.00 | 14,950.00 | 14,950.00 | 225,555 |
| 2026-01-07 | 15,010.00 | 15,050.00 | 14,470.00 | 14,560.00 | 14,560.00 | 305,850 |
| 2026-01-06 | 15,350.00 | 15,590.00 | 14,910.00 | 15,050.00 | 15,050.00 | 327,495 |
| 2026-01-05 | 15,500.00 | 15,550.00 | 15,180.00 | 15,300.00 | 15,300.00 | 221,960 |
| 2026-01-02 | 14,990.00 | 15,780.00 | 14,990.00 | 15,500.00 | 15,500.00 | 235,531 |
| 2025-12-30 | 15,150.00 | 15,340.00 | 14,940.00 | 14,980.00 | 14,980.00 | 104,655 |
| 2025-12-29 | 15,200.00 | 15,250.00 | 14,960.00 | 15,190.00 | 15,190.00 | 101,516 |
| 2025-12-26 | 15,300.00 | 15,340.00 | 14,940.00 | 15,150.00 | 15,150.00 | 195,746 |
| 2025-12-24 | 15,600.00 | 15,640.00 | 15,230.00 | 15,330.00 | 15,330.00 | 266,482 |
| 2025-12-23 | 16,050.00 | 16,150.00 | 15,620.00 | 15,720.00 | 15,720.00 | 291,788 |
| 2025-12-22 | 16,340.00 | 16,340.00 | 15,970.00 | 16,060.00 | 16,060.00 | 296,463 |
| 2025-12-19 | 16,210.00 | 16,290.00 | 15,780.00 | 15,990.00 | 15,990.00 | 256,044 |
| 2025-12-18 | 15,490.00 | 16,420.00 | 15,320.00 | 15,950.00 | 15,950.00 | 342,872 |
| 2025-12-17 | 16,380.00 | 16,380.00 | 15,520.00 | 15,590.00 | 15,590.00 | 354,045 |
| 2025-12-16 | 16,600.00 | 16,670.00 | 16,130.00 | 16,250.00 | 16,250.00 | 979,680 |
| 2025-12-15 | 15,150.00 | 16,000.00 | 15,010.00 | 15,890.00 | 15,890.00 | 408,511 |
| 2025-12-12 | 15,650.00 | 15,660.00 | 15,200.00 | 15,410.00 | 15,410.00 | 232,913 |
| 2025-12-11 | 15,350.00 | 15,640.00 | 15,260.00 | 15,420.00 | 15,420.00 | 399,356 |
| 2025-12-10 | 15,300.00 | 15,370.00 | 15,060.00 | 15,270.00 | 15,270.00 | 178,557 |
| 2025-12-09 | 15,120.00 | 15,440.00 | 14,800.00 | 15,210.00 | 15,210.00 | 372,812 |
| 2025-12-08 | 14,710.00 | 15,240.00 | 14,580.00 | 14,640.00 | 14,640.00 | 187,399 |
| 2025-12-05 | 14,310.00 | 14,690.00 | 14,120.00 | 14,630.00 | 14,630.00 | 221,264 |
| 2025-12-04 | 14,510.00 | 14,570.00 | 14,200.00 | 14,370.00 | 14,370.00 | 168,550 |
| 2025-12-03 | 14,740.00 | 14,740.00 | 14,440.00 | 14,470.00 | 14,470.00 | 109,072 |
| 2025-12-02 | 14,600.00 | 14,740.00 | 14,460.00 | 14,630.00 | 14,630.00 | 101,336 |
| 2025-12-01 | 15,010.00 | 15,010.00 | 14,640.00 | 14,720.00 | 14,720.00 | 145,015 |
| 2025-11-28 | 14,170.00 | 14,700.00 | 14,170.00 | 14,640.00 | 14,640.00 | 232,438 |
| 2025-11-27 | 14,020.00 | 14,160.00 | 13,970.00 | 14,020.00 | 14,020.00 | 77,041 |
| 2025-11-26 | 13,660.00 | 14,150.00 | 13,560.00 | 14,050.00 | 14,050.00 | 165,154 |
| 2025-11-25 | 13,650.00 | 13,800.00 | 13,400.00 | 13,550.00 | 13,550.00 | 137,104 |
| 2025-11-24 | 14,050.00 | 14,200.00 | 13,520.00 | 13,560.00 | 13,560.00 | 230,424 |
| 2025-11-21 | 13,930.00 | 14,030.00 | 13,690.00 | 13,820.00 | 13,820.00 | 200,108 |
| 2025-11-20 | 14,000.00 | 14,300.00 | 13,980.00 | 14,220.00 | 14,220.00 | 116,318 |
| 2025-11-19 | 14,100.00 | 14,120.00 | 13,680.00 | 13,820.00 | 13,820.00 | 218,350 |
| 2025-11-18 | 14,750.00 | 14,750.00 | 14,000.00 | 14,030.00 | 14,030.00 | 268,015 |
| 2025-11-17 | 15,380.00 | 15,380.00 | 14,700.00 | 14,740.00 | 14,740.00 | 280,342 |
| 2025-11-14 | 15,230.00 | 15,680.00 | 15,190.00 | 15,280.00 | 15,280.00 | 195,885 |
| 2025-11-13 | 15,320.00 | 15,870.00 | 15,190.00 | 15,440.00 | 15,440.00 | 270,046 |
| 2025-11-12 | 14,780.00 | 15,390.00 | 14,710.00 | 15,350.00 | 15,350.00 | 347,909 |
| 2025-11-11 | 14,880.00 | 15,010.00 | 14,500.00 | 14,580.00 | 14,580.00 | 235,436 |
| 2025-11-10 | 14,780.00 | 14,860.00 | 14,580.00 | 14,860.00 | 14,860.00 | 199,478 |
| 2025-11-07 | 15,120.00 | 15,120.00 | 14,400.00 | 14,650.00 | 14,650.00 | 350,530 |
| 2025-11-06 | 15,520.00 | 15,650.00 | 15,150.00 | 15,160.00 | 15,160.00 | 196,651 |
| 2025-11-05 | 16,170.00 | 16,170.00 | 14,900.00 | 15,420.00 | 15,420.00 | 397,545 |
| 2025-11-04 | 15,720.00 | 16,150.00 | 15,460.00 | 15,850.00 | 15,850.00 | 332,289 |
| 2025-11-03 | 15,930.00 | 15,930.00 | 15,710.00 | 15,720.00 | 15,720.00 | 205,708 |
| 2025-10-31 | 15,730.00 | 16,030.00 | 15,730.00 | 15,920.00 | 15,920.00 | 274,957 |
| 2025-10-30 | 16,430.00 | 16,500.00 | 15,680.00 | 15,720.00 | 15,720.00 | 310,362 |
| 2025-10-29 | 16,490.00 | 16,490.00 | 15,970.00 | 16,080.00 | 16,080.00 | 220,486 |
| 2025-10-28 | 16,470.00 | 16,560.00 | 16,180.00 | 16,330.00 | 16,330.00 | 316,972 |
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.