Binggrae Co., Ltd(KR:005180)
â‚©78,100.00-1300.00 (-1.64%)
KR:005180
Binggrae Co., Ltd historical prices
â‚©78,100.00
At close:-1300.00 (-1.64%)
Want to see KR:005180 full AI Analyst Report?
Binggrae Co., Ltd (005180) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 79,800.00 | 81,400.00 | 77,700.00 | 78,100.00 | 78,100.00 | -1.64% | 33,850 | 0.45 |
| Nov 10, 2026 | 80,500.00 | 81,400.00 | 78,200.00 | 79,400.00 | 79,400.00 | -3.05% | 47,833 | 0.64 |
| Nov 09, 2026 | 82,400.00 | 85,300.00 | 80,600.00 | 81,000.00 | 81,000.00 | -1.10% | 31,987 | 0.43 |
| Nov 06, 2026 | 80,800.00 | 83,500.00 | 80,700.00 | 81,900.00 | 81,900.00 | -2.15% | 20,847 | 0.28 |
| Nov 05, 2026 | 81,700.00 | 85,000.00 | 81,700.00 | 83,700.00 | 83,700.00 | +3.59% | 27,093 | 0.36 |
| Nov 04, 2026 | 80,900.00 | 81,700.00 | 80,000.00 | 80,800.00 | 80,800.00 | -0.86% | 15,944 | 0.21 |
| Nov 03, 2026 | 79,400.00 | 81,700.00 | 79,400.00 | 81,500.00 | 81,500.00 | +2.13% | 28,222 | 0.37 |
| Nov 02, 2026 | 79,900.00 | 80,900.00 | 78,300.00 | 79,800.00 | 79,800.00 | +1.40% | 18,847 | 0.25 |
| Oct 30, 2026 | 76,700.00 | 79,100.00 | 76,100.00 | 78,700.00 | 78,700.00 | +3.15% | 36,195 | 0.48 |
| Oct 29, 2026 | 76,700.00 | 76,700.00 | 74,600.00 | 76,300.00 | 76,300.00 | +1.06% | 27,560 | 0.37 |
| Oct 28, 2026 | 74,200.00 | 77,000.00 | 73,900.00 | 75,500.00 | 75,500.00 | +2.17% | 40,735 | 0.54 |
| Oct 27, 2026 | 73,500.00 | 75,200.00 | 73,500.00 | 73,900.00 | 73,900.00 | +0.54% | 90,279 | 1.22 |
| Oct 26, 2026 | 74,200.00 | 75,400.00 | 72,900.00 | 73,500.00 | 73,500.00 | -2.26% | 31,395 | 0.42 |
| Oct 23, 2026 | 77,800.00 | 77,800.00 | 74,800.00 | 75,200.00 | 75,200.00 | -3.71% | 31,646 | 0.43 |
| Oct 22, 2026 | 81,800.00 | 82,200.00 | 78,100.00 | 78,100.00 | 78,100.00 | -5.33% | 33,967 | 0.46 |
| Oct 21, 2026 | 87,500.00 | 88,000.00 | 81,800.00 | 82,500.00 | 82,500.00 | -5.71% | 79,395 | 1.09 |
| Oct 20, 2026 | 88,000.00 | 88,600.00 | 86,000.00 | 87,500.00 | 87,500.00 | -0.79% | 28,692 | 0.40 |
| Oct 19, 2026 | 89,400.00 | 89,700.00 | 84,500.00 | 88,200.00 | 88,200.00 | -1.56% | 36,394 | 0.50 |
| Oct 16, 2026 | 89,100.00 | 92,700.00 | 88,400.00 | 89,600.00 | 89,600.00 | +1.70% | 73,803 | 1.03 |
| Oct 15, 2026 | 86,700.00 | 89,500.00 | 86,400.00 | 88,100.00 | 88,100.00 | +0.46% | 39,883 | 0.56 |
| Oct 14, 2026 | 88,100.00 | 90,000.00 | 86,200.00 | 87,700.00 | 87,700.00 | -1.13% | 29,676 | 0.42 |
| Oct 13, 2026 | 87,300.00 | 89,900.00 | 86,500.00 | 88,700.00 | 88,700.00 | +0.34% | 44,122 | 0.63 |
| Oct 12, 2026 | 87,900.00 | 90,800.00 | 87,400.00 | 88,400.00 | 88,400.00 | +0.57% | 27,052 | 0.38 |
| Oct 09, 2026 | 87,900.00 | 88,800.00 | 86,200.00 | 87,900.00 | 87,900.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 88,300.00 | 88,800.00 | 86,200.00 | 87,900.00 | 87,900.00 | -0.79% | 16,826 | 0.24 |
| Oct 07, 2026 | 84,000.00 | 90,000.00 | 83,600.00 | 88,600.00 | 88,600.00 | +6.49% | 66,593 | 0.95 |
| Oct 06, 2026 | 83,500.00 | 84,800.00 | 83,000.00 | 83,200.00 | 83,200.00 | 0.00% | 27,090 | 0.39 |
| Oct 05, 2026 | 83,200.00 | 85,300.00 | 82,750.00 | 83,200.00 | 83,200.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 83,900.00 | 85,300.00 | 82,750.00 | 83,200.00 | 83,200.00 | -2.23% | 43,932 | 0.63 |
| Oct 01, 2026 | 84,900.00 | 86,600.00 | 83,100.00 | 85,100.00 | 85,100.00 | -0.70% | 69,431 | 1.00 |
| Sep 30, 2026 | 87,000.00 | 87,100.00 | 84,600.00 | 85,700.00 | 85,700.00 | -1.27% | 57,430 | 0.84 |
| Sep 29, 2026 | 87,000.00 | 88,800.00 | 85,500.00 | 86,800.00 | 86,800.00 | -1.59% | 15,868 | 0.23 |
| Sep 28, 2026 | 84,300.00 | 89,100.00 | 84,300.00 | 88,200.00 | 88,200.00 | +4.63% | 50,841 | 0.75 |
| Sep 25, 2026 | 84,300.00 | 85,300.00 | 83,500.00 | 84,300.00 | 84,300.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 84,300.00 | 85,300.00 | 83,500.00 | 84,300.00 | 84,300.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 85,200.00 | 85,300.00 | 83,500.00 | 84,300.00 | 84,300.00 | -0.59% | 64,865 | 0.95 |
| Sep 22, 2026 | 83,200.00 | 85,100.00 | 83,200.00 | 84,800.00 | 84,800.00 | +0.36% | 36,740 | 0.54 |
| Sep 21, 2026 | 84,000.00 | 85,900.00 | 83,500.00 | 84,500.00 | 84,500.00 | -0.35% | 20,658 | 0.30 |
| Sep 18, 2026 | 86,000.00 | 86,700.00 | 84,800.00 | 84,800.00 | 84,800.00 | -1.62% | 41,320 | 0.61 |
| Sep 17, 2026 | 85,400.00 | 87,500.00 | 84,200.00 | 86,200.00 | 86,200.00 | +0.70% | 27,896 | 0.41 |
| Sep 16, 2026 | 86,700.00 | 87,300.00 | 80,500.00 | 85,600.00 | 85,600.00 | -1.72% | 35,192 | 0.52 |
| Sep 15, 2026 | 88,600.00 | 89,000.00 | 86,900.00 | 87,100.00 | 87,100.00 | -0.91% | 24,417 | 0.36 |
| Sep 14, 2026 | 89,600.00 | 91,600.00 | 87,000.00 | 87,900.00 | 87,900.00 | -1.01% | 31,424 | 0.47 |
| Sep 11, 2026 | 90,000.00 | 92,400.00 | 88,400.00 | 88,800.00 | 88,800.00 | -2.63% | 42,475 | 0.64 |
| Sep 10, 2026 | 85,300.00 | 91,200.00 | 85,300.00 | 91,200.00 | 91,200.00 | +6.67% | 119,582 | 1.82 |
| Sep 09, 2026 | 83,900.00 | 86,500.00 | 82,700.00 | 85,500.00 | 85,500.00 | +1.18% | 82,624 | 1.28 |
| Sep 08, 2026 | 86,000.00 | 86,500.00 | 79,500.00 | 84,500.00 | 84,500.00 | -1.86% | 113,834 | 1.80 |
| Sep 07, 2026 | 88,700.00 | 89,000.00 | 84,300.00 | 86,100.00 | 86,100.00 | -4.65% | 98,453 | 1.58 |
| Sep 04, 2026 | 92,000.00 | 94,300.00 | 89,600.00 | 90,300.00 | 90,300.00 | -1.85% | 58,732 | 0.95 |
| Sep 03, 2026 | 91,500.00 | 92,800.00 | 90,000.00 | 92,000.00 | 92,000.00 | -0.86% | 95,036 | 1.57 |
