BINEX Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6,120.00 | 6,250.00 | 6,040.00 | 6,100.00 | 6,100.00 | 59,468 |
| 2026-10-20 | 6,130.00 | 6,330.00 | 6,030.00 | 6,120.00 | 6,120.00 | 30,638 |
| 2026-10-19 | 5,950.00 | 6,230.00 | 5,950.00 | 6,210.00 | 6,210.00 | 37,255 |
| 2026-10-16 | 5,780.00 | 6,170.00 | 5,780.00 | 6,100.00 | 6,100.00 | 84,769 |
| 2026-10-15 | 5,740.00 | 5,840.00 | 5,600.00 | 5,740.00 | 5,740.00 | 124,045 |
| 2026-10-14 | 6,030.00 | 6,200.00 | 5,900.00 | 5,960.00 | 5,960.00 | 47,257 |
| 2026-10-13 | 6,030.00 | 6,040.00 | 5,800.00 | 6,010.00 | 6,010.00 | 91,282 |
| 2026-10-12 | 6,400.00 | 6,440.00 | 6,060.00 | 6,070.00 | 6,070.00 | 84,695 |
| 2026-10-08 | 6,450.00 | 6,560.00 | 6,340.00 | 6,340.00 | 6,340.00 | 46,133 |
| 2026-10-07 | 6,630.00 | 6,750.00 | 6,510.00 | 6,510.00 | 6,510.00 | 33,953 |
| 2026-10-06 | 6,430.00 | 6,680.00 | 6,430.00 | 6,610.00 | 6,610.00 | 51,788 |
| 2026-10-02 | 6,530.00 | 6,590.00 | 6,400.00 | 6,410.00 | 6,410.00 | 43,273 |
| 2026-10-01 | 6,180.00 | 6,500.00 | 6,160.00 | 6,490.00 | 6,490.00 | 59,318 |
| 2026-09-30 | 6,250.00 | 6,320.00 | 6,150.00 | 6,230.00 | 6,230.00 | 34,044 |
| 2026-09-29 | 6,320.00 | 6,350.00 | 6,130.00 | 6,210.00 | 6,210.00 | 73,403 |
| 2026-09-28 | 6,150.00 | 6,420.00 | 6,070.00 | 6,380.00 | 6,380.00 | 112,467 |
| 2026-09-23 | 6,080.00 | 6,100.00 | 5,990.00 | 6,060.00 | 6,060.00 | 34,488 |
| 2026-09-22 | 6,120.00 | 6,230.00 | 5,990.00 | 6,000.00 | 6,000.00 | 88,561 |
| 2026-09-21 | 6,090.00 | 6,210.00 | 6,090.00 | 6,140.00 | 6,140.00 | 52,841 |
| 2026-09-18 | 6,320.00 | 6,340.00 | 5,990.00 | 5,990.00 | 5,990.00 | 141,434 |
| 2026-09-17 | 6,390.00 | 6,390.00 | 6,230.00 | 6,260.00 | 6,260.00 | 37,859 |
| 2026-09-16 | 6,310.00 | 6,390.00 | 6,260.00 | 6,340.00 | 6,340.00 | 48,026 |
| 2026-09-15 | 6,410.00 | 6,570.00 | 6,320.00 | 6,380.00 | 6,380.00 | 45,318 |
| 2026-09-14 | 6,560.00 | 6,560.00 | 6,410.00 | 6,450.00 | 6,450.00 | 44,347 |
| 2026-09-11 | 6,460.00 | 6,590.00 | 6,450.00 | 6,570.00 | 6,570.00 | 30,910 |
| 2026-09-10 | 6,620.00 | 6,710.00 | 6,470.00 | 6,520.00 | 6,520.00 | 96,909 |
| 2026-09-09 | 6,700.00 | 6,790.00 | 6,650.00 | 6,670.00 | 6,670.00 | 58,337 |
| 2026-09-08 | 6,780.00 | 6,930.00 | 6,720.00 | 6,760.00 | 6,760.00 | 32,972 |
| 2026-09-07 | 6,920.00 | 6,920.00 | 6,740.00 | 6,800.00 | 6,800.00 | 33,601 |
| 2026-09-04 | 6,730.00 | 6,920.00 | 6,590.00 | 6,780.00 | 6,780.00 | 64,374 |
| 2026-09-03 | 7,000.00 | 7,050.00 | 6,650.00 | 6,700.00 | 6,700.00 | 52,876 |
| 2026-09-02 | 7,080.00 | 7,200.00 | 6,910.00 | 6,910.00 | 6,910.00 | 41,476 |
| 2026-09-01 | 7,000.00 | 7,280.00 | 6,920.00 | 7,140.00 | 7,140.00 | 46,885 |
| 2026-08-31 | 6,900.00 | 7,300.00 | 6,770.00 | 6,980.00 | 6,980.00 | 50,418 |
| 2026-08-28 | 7,090.00 | 7,150.00 | 6,900.00 | 7,070.00 | 7,070.00 | 40,539 |
| 2026-08-27 | 7,210.00 | 7,240.00 | 6,990.00 | 7,030.00 | 7,030.00 | 69,356 |
| 2026-08-26 | 7,150.00 | 7,300.00 | 7,090.00 | 7,280.00 | 7,280.00 | 93,786 |
| 2026-08-25 | 7,000.00 | 7,100.00 | 6,730.00 | 7,050.00 | 7,050.00 | 75,643 |
| 2026-08-24 | 6,840.00 | 7,140.00 | 6,770.00 | 7,120.00 | 7,120.00 | 110,534 |
| 2026-08-21 | 6,850.00 | 6,890.00 | 6,550.00 | 6,670.00 | 6,670.00 | 135,755 |
| 2026-08-20 | 7,530.00 | 7,530.00 | 6,820.00 | 7,090.00 | 7,090.00 | 554,852 |
| 2026-08-19 | 6,460.00 | 6,660.00 | 6,330.00 | 6,570.00 | 6,570.00 | 77,639 |
| 2026-08-18 | 7,180.00 | 7,180.00 | 6,480.00 | 6,540.00 | 6,540.00 | 122,888 |
| 2026-08-14 | 7,260.00 | 7,410.00 | 7,130.00 | 7,220.00 | 7,220.00 | 70,403 |
| 2026-08-13 | 7,500.00 | 7,560.00 | 7,240.00 | 7,300.00 | 7,300.00 | 73,335 |
| 2026-08-12 | 7,700.00 | 7,730.00 | 7,450.00 | 7,500.00 | 7,500.00 | 84,339 |
| 2026-08-11 | 7,430.00 | 7,730.00 | 7,390.00 | 7,660.00 | 7,660.00 | 84,733 |
| 2026-08-10 | 7,100.00 | 7,560.00 | 7,000.00 | 7,530.00 | 7,530.00 | 139,332 |
| 2026-08-07 | 6,920.00 | 7,040.00 | 6,700.00 | 6,940.00 | 6,940.00 | 66,126 |
| 2026-08-06 | 7,040.00 | 7,100.00 | 6,830.00 | 6,880.00 | 6,880.00 | 113,167 |
| 2026-08-05 | 6,950.00 | 7,150.00 | 6,940.00 | 6,990.00 | 6,990.00 | 68,883 |
| 2026-08-04 | 6,540.00 | 7,050.00 | 6,540.00 | 6,850.00 | 6,850.00 | 79,530 |
| 2026-08-03 | 6,340.00 | 6,700.00 | 6,310.00 | 6,420.00 | 6,420.00 | 49,656 |
| 2026-07-31 | 6,020.00 | 6,400.00 | 6,020.00 | 6,400.00 | 6,400.00 | 75,423 |
| 2026-07-30 | 5,500.00 | 6,230.00 | 5,500.00 | 5,940.00 | 5,940.00 | 100,726 |
| 2026-07-29 | 6,490.00 | 6,630.00 | 5,910.00 | 5,950.00 | 5,950.00 | 183,710 |
| 2026-07-28 | 6,640.00 | 6,790.00 | 6,370.00 | 6,480.00 | 6,480.00 | 88,479 |
| 2026-07-27 | 6,810.00 | 6,930.00 | 6,630.00 | 6,710.00 | 6,710.00 | 45,944 |
| 2026-07-24 | 6,500.00 | 6,870.00 | 6,500.00 | 6,600.00 | 6,600.00 | 58,447 |
| 2026-07-23 | 6,350.00 | 6,640.00 | 6,350.00 | 6,600.00 | 6,600.00 | 72,815 |
Page 1 of 21 · 1,223 trading daysOlder →
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.