BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 17,450.00 | 17,450.00 | 17,000.00 | 17,040.00 | 17,040.00 | 201,844 |
| 2025-07-25 | 18,430.00 | 18,520.00 | 17,200.00 | 17,460.00 | 17,460.00 | 430,490 |
| 2025-07-24 | 17,410.00 | 18,900.00 | 17,350.00 | 18,230.00 | 18,230.00 | 1,453,514 |
| 2025-07-23 | 17,310.00 | 17,310.00 | 16,500.00 | 17,190.00 | 17,190.00 | 144,661 |
| 2025-07-22 | 17,400.00 | 17,750.00 | 16,850.00 | 17,150.00 | 17,150.00 | 325,313 |
| 2025-07-21 | 17,790.00 | 17,840.00 | 17,320.00 | 17,400.00 | 17,400.00 | 192,582 |
| 2025-07-18 | 17,800.00 | 18,130.00 | 17,560.00 | 17,710.00 | 17,710.00 | 526,394 |
| 2025-07-17 | 16,400.00 | 17,790.00 | 16,370.00 | 17,680.00 | 17,680.00 | 1,245,188 |
| 2025-07-16 | 16,460.00 | 16,490.00 | 16,100.00 | 16,360.00 | 16,360.00 | 267,905 |
| 2025-07-15 | 16,390.00 | 16,650.00 | 16,350.00 | 16,500.00 | 16,500.00 | 162,851 |
| 2025-07-14 | 16,830.00 | 16,870.00 | 16,270.00 | 16,340.00 | 16,340.00 | 212,969 |
| 2025-07-11 | 17,470.00 | 17,470.00 | 16,780.00 | 16,790.00 | 16,790.00 | 315,651 |
| 2025-07-10 | 16,450.00 | 17,740.00 | 16,300.00 | 17,300.00 | 17,300.00 | 986,137 |
| 2025-07-09 | 16,480.00 | 16,550.00 | 16,250.00 | 16,290.00 | 16,290.00 | 197,220 |
| 2025-07-08 | 16,400.00 | 16,870.00 | 16,030.00 | 16,510.00 | 16,510.00 | 207,506 |
| 2025-07-07 | 16,570.00 | 17,090.00 | 16,500.00 | 16,520.00 | 16,520.00 | 315,180 |
| 2025-07-04 | 16,700.00 | 17,220.00 | 16,430.00 | 16,620.00 | 16,620.00 | 621,933 |
| 2025-07-03 | 16,010.00 | 16,890.00 | 15,860.00 | 16,640.00 | 16,640.00 | 662,230 |
| 2025-07-02 | 15,930.00 | 16,050.00 | 15,630.00 | 15,890.00 | 15,890.00 | 236,395 |
| 2025-07-01 | 16,150.00 | 16,280.00 | 15,800.00 | 15,810.00 | 15,810.00 | 246,508 |
| 2025-06-30 | 16,150.00 | 16,330.00 | 15,910.00 | 16,100.00 | 16,100.00 | 270,193 |
| 2025-06-27 | 15,800.00 | 16,020.00 | 15,440.00 | 15,480.00 | 15,480.00 | 195,660 |
| 2025-06-26 | 16,030.00 | 16,130.00 | 15,590.00 | 15,660.00 | 15,660.00 | 272,427 |
| 2025-06-25 | 16,360.00 | 16,490.00 | 15,960.00 | 16,050.00 | 16,050.00 | 487,328 |
| 2025-06-24 | 16,620.00 | 16,750.00 | 16,160.00 | 16,350.00 | 16,350.00 | 588,736 |
| 2025-06-23 | 16,760.00 | 16,760.00 | 16,280.00 | 16,370.00 | 16,370.00 | 358,939 |
| 2025-06-20 | 16,430.00 | 17,420.00 | 16,400.00 | 17,030.00 | 17,030.00 | 1,090,663 |
| 2025-06-19 | 16,460.00 | 16,480.00 | 15,990.00 | 16,020.00 | 16,020.00 | 316,683 |
| 2025-06-18 | 16,730.00 | 16,730.00 | 16,200.00 | 16,330.00 | 16,330.00 | 413,573 |
| 2025-06-17 | 16,850.00 | 17,200.00 | 16,570.00 | 16,890.00 | 16,890.00 | 316,518 |
| 2025-06-16 | 16,970.00 | 17,490.00 | 16,720.00 | 16,740.00 | 16,740.00 | 433,393 |
| 2025-06-13 | 17,500.00 | 17,550.00 | 16,260.00 | 16,560.00 | 16,560.00 | 483,802 |
| 2025-06-12 | 17,600.00 | 17,750.00 | 17,290.00 | 17,370.00 | 17,370.00 | 414,707 |
| 2025-06-11 | 17,550.00 | 17,780.00 | 17,450.00 | 17,500.00 | 17,500.00 | 228,992 |
| 2025-06-10 | 17,650.00 | 17,770.00 | 17,400.00 | 17,500.00 | 17,500.00 | 214,923 |
| 2025-06-09 | 17,110.00 | 17,880.00 | 16,980.00 | 17,680.00 | 17,680.00 | 293,732 |
| 2025-06-05 | 17,690.00 | 18,010.00 | 17,080.00 | 17,190.00 | 17,190.00 | 478,270 |
| 2025-06-04 | 18,340.00 | 18,340.00 | 17,350.00 | 17,570.00 | 17,570.00 | 486,786 |
| 2025-06-02 | 17,310.00 | 18,150.00 | 16,900.00 | 18,020.00 | 18,020.00 | 848,756 |
| 2025-05-30 | 16,770.00 | 17,930.00 | 16,560.00 | 17,530.00 | 17,530.00 | 1,304,078 |
| 2025-05-29 | 16,260.00 | 17,090.00 | 16,170.00 | 16,830.00 | 16,830.00 | 796,979 |
| 2025-05-28 | 17,260.00 | 17,260.00 | 16,030.00 | 16,120.00 | 16,120.00 | 1,065,163 |
| 2025-05-27 | 17,200.00 | 17,470.00 | 17,020.00 | 17,160.00 | 17,160.00 | 603,129 |
| 2025-05-26 | 18,350.00 | 18,350.00 | 16,800.00 | 17,190.00 | 17,190.00 | 1,270,490 |
| 2025-05-23 | 19,500.00 | 19,590.00 | 18,130.00 | 18,350.00 | 18,350.00 | 952,815 |
| 2025-05-22 | 19,430.00 | 21,250.00 | 18,350.00 | 18,930.00 | 18,930.00 | 7,277,018 |
| 2025-05-21 | 16,280.00 | 18,220.00 | 16,240.00 | 18,090.00 | 18,090.00 | 1,595,416 |
| 2025-05-20 | 16,310.00 | 16,530.00 | 15,980.00 | 16,080.00 | 16,080.00 | 228,205 |
| 2025-05-19 | 16,610.00 | 16,970.00 | 15,910.00 | 16,240.00 | 16,240.00 | 397,424 |
| 2025-05-16 | 17,220.00 | 17,390.00 | 16,860.00 | 16,980.00 | 16,980.00 | 518,338 |
| 2025-05-15 | 15,960.00 | 17,800.00 | 15,960.00 | 17,370.00 | 17,370.00 | 1,808,910 |
| 2025-05-14 | 16,180.00 | 16,180.00 | 15,300.00 | 15,670.00 | 15,670.00 | 291,216 |
| 2025-05-13 | 14,730.00 | 16,000.00 | 14,730.00 | 15,840.00 | 15,840.00 | 458,612 |
| 2025-05-12 | 15,070.00 | 15,100.00 | 14,550.00 | 14,610.00 | 14,610.00 | 181,062 |
| 2025-05-09 | 15,350.00 | 15,430.00 | 14,990.00 | 15,050.00 | 15,050.00 | 93,699 |
| 2025-05-08 | 15,000.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 127,828 |
| 2025-05-07 | 15,360.00 | 15,370.00 | 14,690.00 | 15,000.00 | 15,000.00 | 261,175 |
| 2025-05-02 | 15,380.00 | 15,900.00 | 15,380.00 | 15,730.00 | 15,730.00 | 120,015 |
| 2025-04-30 | 15,970.00 | 16,130.00 | 15,460.00 | 15,500.00 | 15,500.00 | 217,440 |
| 2025-04-29 | 15,920.00 | 16,100.00 | 15,830.00 | 15,990.00 | 15,990.00 | 166,448 |
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.