BINEX Co., Ltd. (KOSDAQ:053030)
South Korea · Delayed Price · Currency is KRW 17,330
+670 (4.02%)
Sep 19, 2025, 3:30 PM KST
BINEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16,640.00 | 17,480.00 | 16,630.00 | 17,330.00 | 17,330.00 | 4.02% | 535,432 |
| Sep 18, 2025 | 16,680.00 | 16,780.00 | 16,510.00 | 16,660.00 | 16,660.00 | 0.79% | 165,169 |
| Sep 17, 2025 | 16,850.00 | 16,850.00 | 16,470.00 | 16,530.00 | 16,530.00 | -1.61% | 219,510 |
| Sep 16, 2025 | 16,860.00 | 16,920.00 | 16,610.00 | 16,800.00 | 16,800.00 | -0.24% | 205,895 |
| Sep 15, 2025 | 17,140.00 | 17,180.00 | 16,790.00 | 16,840.00 | 16,840.00 | -1.75% | 263,803 |
| Sep 12, 2025 | 17,150.00 | 17,250.00 | 16,990.00 | 17,140.00 | 17,140.00 | 0.23% | 212,465 |
| Sep 11, 2025 | 17,660.00 | 17,680.00 | 16,990.00 | 17,100.00 | 17,100.00 | -3.17% | 481,064 |
| Sep 10, 2025 | 17,670.00 | 17,690.00 | 17,350.00 | 17,660.00 | 17,660.00 | -0.17% | 328,556 |
| Sep 9, 2025 | 18,000.00 | 18,000.00 | 17,620.00 | 17,690.00 | 17,690.00 | -1.72% | 375,929 |
| Sep 8, 2025 | 19,040.00 | 19,200.00 | 17,920.00 | 18,000.00 | 18,000.00 | 2.10% | 1,506,750 |
| Sep 5, 2025 | 17,620.00 | 17,700.00 | 17,300.00 | 17,630.00 | 17,630.00 | 1.44% | 347,305 |
| Sep 4, 2025 | 16,900.00 | 17,460.00 | 16,860.00 | 17,380.00 | 17,380.00 | 2.60% | 570,590 |
| Sep 3, 2025 | 17,120.00 | 17,160.00 | 16,620.00 | 16,940.00 | 16,940.00 | 1.01% | 336,280 |
| Sep 2, 2025 | 16,180.00 | 16,950.00 | 16,080.00 | 16,770.00 | 16,770.00 | 4.23% | 349,796 |
| Sep 1, 2025 | 16,150.00 | 16,300.00 | 16,020.00 | 16,090.00 | 16,090.00 | -0.19% | 91,922 |
| Aug 29, 2025 | 16,320.00 | 16,500.00 | 16,080.00 | 16,120.00 | 16,120.00 | -1.35% | 105,780 |
| Aug 28, 2025 | 16,140.00 | 16,490.00 | 16,140.00 | 16,340.00 | 16,340.00 | 0.99% | 151,994 |
| Aug 27, 2025 | 16,260.00 | 16,320.00 | 16,110.00 | 16,180.00 | 16,180.00 | 1.63% | 170,634 |
| Aug 26, 2025 | 15,490.00 | 16,140.00 | 15,490.00 | 15,920.00 | 15,920.00 | 1.53% | 267,078 |
| Aug 25, 2025 | 15,560.00 | 15,940.00 | 15,530.00 | 15,680.00 | 15,680.00 | 2.82% | 208,430 |
| Aug 22, 2025 | 14,980.00 | 15,390.00 | 14,980.00 | 15,250.00 | 15,250.00 | 1.94% | 139,059 |
| Aug 21, 2025 | 15,020.00 | 15,100.00 | 14,920.00 | 14,960.00 | 14,960.00 | 0.27% | 104,598 |
| Aug 20, 2025 | 15,100.00 | 15,220.00 | 14,630.00 | 14,920.00 | 14,920.00 | -1.78% | 318,336 |
| Aug 19, 2025 | 16,150.00 | 16,150.00 | 15,190.00 | 15,190.00 | 15,190.00 | -5.24% | 519,665 |
| Aug 18, 2025 | 16,350.00 | 16,450.00 | 16,000.00 | 16,030.00 | 16,030.00 | -3.20% | 186,530 |
| Aug 14, 2025 | 16,640.00 | 17,000.00 | 16,510.00 | 16,560.00 | 16,560.00 | -0.42% | 211,942 |
| Aug 13, 2025 | 16,550.00 | 16,670.00 | 16,360.00 | 16,630.00 | 16,630.00 | 1.53% | 168,563 |
| Aug 12, 2025 | 16,380.00 | 16,840.00 | 16,310.00 | 16,380.00 | 16,380.00 | 0.18% | 268,278 |
| Aug 11, 2025 | 16,350.00 | 16,580.00 | 16,160.00 | 16,350.00 | 16,350.00 | 2.96% | 153,503 |
| Aug 8, 2025 | 15,960.00 | 16,180.00 | 15,850.00 | 15,880.00 | 15,880.00 | -0.75% | 151,171 |
| Aug 7, 2025 | 16,200.00 | 16,200.00 | 15,880.00 | 16,000.00 | 16,000.00 | -1.11% | 293,684 |
| Aug 6, 2025 | 16,250.00 | 16,310.00 | 15,980.00 | 16,180.00 | 16,180.00 | -1.10% | 184,701 |
| Aug 5, 2025 | 16,340.00 | 16,650.00 | 16,230.00 | 16,360.00 | 16,360.00 | 0.68% | 282,160 |
| Aug 4, 2025 | 16,130.00 | 16,540.00 | 15,850.00 | 16,250.00 | 16,250.00 | 1.75% | 268,637 |
| Aug 1, 2025 | 16,400.00 | 16,460.00 | 15,910.00 | 15,970.00 | 15,970.00 | -4.31% | 252,801 |
| Jul 31, 2025 | 17,000.00 | 17,020.00 | 16,500.00 | 16,690.00 | 16,690.00 | -0.89% | 311,940 |
| Jul 30, 2025 | 17,180.00 | 17,190.00 | 16,700.00 | 16,840.00 | 16,840.00 | -1.92% | 385,118 |
| Jul 29, 2025 | 17,150.00 | 17,170.00 | 16,800.00 | 17,170.00 | 17,170.00 | 0.76% | 162,133 |
| Jul 28, 2025 | 17,450.00 | 17,450.00 | 17,000.00 | 17,040.00 | 17,040.00 | -2.41% | 207,922 |
| Jul 25, 2025 | 18,430.00 | 18,520.00 | 17,200.00 | 17,460.00 | 17,460.00 | -4.22% | 435,528 |
| Jul 24, 2025 | 17,410.00 | 18,900.00 | 17,350.00 | 18,230.00 | 18,230.00 | 6.05% | 1,453,514 |
| Jul 23, 2025 | 17,310.00 | 17,310.00 | 16,500.00 | 17,190.00 | 17,190.00 | 0.23% | 147,472 |
| Jul 22, 2025 | 17,400.00 | 17,750.00 | 16,850.00 | 17,150.00 | 17,150.00 | -1.44% | 330,061 |
| Jul 21, 2025 | 17,790.00 | 17,840.00 | 17,320.00 | 17,400.00 | 17,400.00 | -1.75% | 192,582 |
| Jul 18, 2025 | 17,800.00 | 18,130.00 | 17,560.00 | 17,710.00 | 17,710.00 | 0.17% | 535,334 |
| Jul 17, 2025 | 16,400.00 | 17,790.00 | 16,370.00 | 17,680.00 | 17,680.00 | 8.07% | 1,262,001 |
| Jul 16, 2025 | 16,460.00 | 16,490.00 | 16,100.00 | 16,360.00 | 16,360.00 | -0.85% | 267,905 |
| Jul 15, 2025 | 16,390.00 | 16,650.00 | 16,350.00 | 16,500.00 | 16,500.00 | 0.98% | 167,257 |
| Jul 14, 2025 | 16,830.00 | 16,870.00 | 16,270.00 | 16,340.00 | 16,340.00 | -2.68% | 212,969 |
| Jul 11, 2025 | 17,470.00 | 17,470.00 | 16,780.00 | 16,790.00 | 16,790.00 | -2.95% | 321,755 |