BINEX Co., Ltd. (KOSDAQ:053030)
South Korea · Delayed Price · Currency is KRW 6,410.00
-80.00 (-1.23%)
Oct 2, 2026, 3:30 PM KST
BINEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,530.00 | 6,590.00 | 6,400.00 | 6,410.00 | 6,410.00 | -1.23% | 41,156 |
| Oct 1, 2026 | 6,180.00 | 6,500.00 | 6,160.00 | 6,490.00 | 6,490.00 | 4.17% | 56,634 |
| Sep 30, 2026 | 6,250.00 | 6,320.00 | 6,150.00 | 6,230.00 | 6,230.00 | 0.32% | 32,868 |
| Sep 29, 2026 | 6,320.00 | 6,350.00 | 6,130.00 | 6,210.00 | 6,210.00 | -2.66% | 71,917 |
| Sep 28, 2026 | 6,150.00 | 6,420.00 | 6,070.00 | 6,380.00 | 6,380.00 | 5.28% | 108,943 |
| Sep 23, 2026 | 6,080.00 | 6,100.00 | 5,990.00 | 6,060.00 | 6,060.00 | 1.00% | 33,143 |
| Sep 22, 2026 | 6,120.00 | 6,230.00 | 5,990.00 | 6,000.00 | 6,000.00 | -2.28% | 87,556 |
| Sep 21, 2026 | 6,090.00 | 6,210.00 | 6,090.00 | 6,140.00 | 6,140.00 | 2.50% | 52,553 |
| Sep 18, 2026 | 6,320.00 | 6,340.00 | 5,990.00 | 5,990.00 | 5,990.00 | -4.31% | 136,839 |
| Sep 17, 2026 | 6,390.00 | 6,390.00 | 6,230.00 | 6,260.00 | 6,260.00 | -1.26% | 34,218 |
| Sep 16, 2026 | 6,310.00 | 6,390.00 | 6,260.00 | 6,340.00 | 6,340.00 | -0.63% | 47,436 |
| Sep 15, 2026 | 6,410.00 | 6,570.00 | 6,320.00 | 6,380.00 | 6,380.00 | -1.09% | 45,318 |
| Sep 14, 2026 | 6,560.00 | 6,560.00 | 6,410.00 | 6,450.00 | 6,450.00 | -1.83% | 39,814 |
| Sep 11, 2026 | 6,460.00 | 6,590.00 | 6,450.00 | 6,570.00 | 6,570.00 | 0.77% | 30,906 |
| Sep 10, 2026 | 6,620.00 | 6,710.00 | 6,470.00 | 6,520.00 | 6,520.00 | -2.25% | 96,909 |
| Sep 9, 2026 | 6,700.00 | 6,790.00 | 6,650.00 | 6,670.00 | 6,670.00 | -1.33% | 58,337 |
| Sep 8, 2026 | 6,780.00 | 6,930.00 | 6,720.00 | 6,760.00 | 6,760.00 | -0.59% | 32,972 |
| Sep 7, 2026 | 6,920.00 | 6,920.00 | 6,740.00 | 6,800.00 | 6,800.00 | 0.29% | 33,601 |
| Sep 4, 2026 | 6,730.00 | 6,920.00 | 6,590.00 | 6,780.00 | 6,780.00 | 1.19% | 64,374 |
| Sep 3, 2026 | 7,000.00 | 7,050.00 | 6,650.00 | 6,700.00 | 6,700.00 | -3.04% | 52,876 |
| Sep 2, 2026 | 7,080.00 | 7,200.00 | 6,910.00 | 6,910.00 | 6,910.00 | -3.22% | 41,476 |
| Sep 1, 2026 | 7,000.00 | 7,280.00 | 6,920.00 | 7,140.00 | 7,140.00 | 2.29% | 46,885 |
| Aug 31, 2026 | 6,900.00 | 7,300.00 | 6,770.00 | 6,980.00 | 6,980.00 | -1.27% | 50,418 |
| Aug 28, 2026 | 7,090.00 | 7,150.00 | 6,900.00 | 7,070.00 | 7,070.00 | 0.57% | 40,539 |
| Aug 27, 2026 | 7,210.00 | 7,240.00 | 6,990.00 | 7,030.00 | 7,030.00 | -3.43% | 69,356 |
| Aug 26, 2026 | 7,150.00 | 7,300.00 | 7,090.00 | 7,280.00 | 7,280.00 | 3.26% | 93,786 |
| Aug 25, 2026 | 7,000.00 | 7,100.00 | 6,730.00 | 7,050.00 | 7,050.00 | -0.98% | 75,643 |
| Aug 24, 2026 | 6,840.00 | 7,140.00 | 6,770.00 | 7,120.00 | 7,120.00 | 6.75% | 110,534 |
| Aug 21, 2026 | 6,850.00 | 6,890.00 | 6,550.00 | 6,670.00 | 6,670.00 | -5.92% | 135,755 |
| Aug 20, 2026 | 7,530.00 | 7,530.00 | 6,820.00 | 7,090.00 | 7,090.00 | 7.91% | 554,852 |
| Aug 19, 2026 | 6,460.00 | 6,660.00 | 6,330.00 | 6,570.00 | 6,570.00 | 0.46% | 77,639 |
| Aug 18, 2026 | 7,180.00 | 7,180.00 | 6,480.00 | 6,540.00 | 6,540.00 | -9.42% | 122,888 |
| Aug 14, 2026 | 7,260.00 | 7,410.00 | 7,130.00 | 7,220.00 | 7,220.00 | -1.10% | 70,403 |
| Aug 13, 2026 | 7,500.00 | 7,560.00 | 7,240.00 | 7,300.00 | 7,300.00 | -2.67% | 73,335 |
| Aug 12, 2026 | 7,700.00 | 7,730.00 | 7,450.00 | 7,500.00 | 7,500.00 | -2.09% | 84,339 |
| Aug 11, 2026 | 7,430.00 | 7,730.00 | 7,390.00 | 7,660.00 | 7,660.00 | 1.73% | 84,733 |
| Aug 10, 2026 | 7,100.00 | 7,560.00 | 7,000.00 | 7,530.00 | 7,530.00 | 8.50% | 139,332 |
| Aug 7, 2026 | 6,920.00 | 7,040.00 | 6,700.00 | 6,940.00 | 6,940.00 | 0.87% | 66,126 |
| Aug 6, 2026 | 7,040.00 | 7,100.00 | 6,830.00 | 6,880.00 | 6,880.00 | -1.57% | 113,167 |
| Aug 5, 2026 | 6,950.00 | 7,150.00 | 6,940.00 | 6,990.00 | 6,990.00 | 2.04% | 68,883 |
| Aug 4, 2026 | 6,540.00 | 7,050.00 | 6,540.00 | 6,850.00 | 6,850.00 | 6.70% | 79,530 |
| Aug 3, 2026 | 6,340.00 | 6,700.00 | 6,310.00 | 6,420.00 | 6,420.00 | 0.31% | 49,656 |
| Jul 31, 2026 | 6,020.00 | 6,400.00 | 6,020.00 | 6,400.00 | 6,400.00 | 7.74% | 75,423 |
| Jul 30, 2026 | 5,500.00 | 6,230.00 | 5,500.00 | 5,940.00 | 5,940.00 | -0.17% | 100,726 |
| Jul 29, 2026 | 6,490.00 | 6,630.00 | 5,910.00 | 5,950.00 | 5,950.00 | -8.18% | 183,710 |
| Jul 28, 2026 | 6,640.00 | 6,790.00 | 6,370.00 | 6,480.00 | 6,480.00 | -3.43% | 88,479 |
| Jul 27, 2026 | 6,810.00 | 6,930.00 | 6,630.00 | 6,710.00 | 6,710.00 | 1.67% | 45,944 |
| Jul 24, 2026 | 6,500.00 | 6,870.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 58,447 |
| Jul 23, 2026 | 6,350.00 | 6,640.00 | 6,350.00 | 6,600.00 | 6,600.00 | 3.94% | 72,815 |
| Jul 22, 2026 | 6,450.00 | 6,600.00 | 6,320.00 | 6,350.00 | 6,350.00 | -0.31% | 78,014 |