BINEX Co., Ltd. (KOSDAQ:053030)
South Korea · Delayed Price · Currency is KRW 7,500.00
-160.00 (-2.09%)
Aug 12, 2026, 3:30 PM KST
BINEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6,440.00 | 6,540.00 | 6,330.00 | 6,370.00 | 6,370.00 | -2.90% | 97,679 |
| Jul 20, 2026 | 6,770.00 | 6,950.00 | 6,460.00 | 6,560.00 | 6,560.00 | -2.67% | 124,564 |
| Jul 16, 2026 | 6,910.00 | 7,030.00 | 6,720.00 | 6,740.00 | 6,740.00 | -2.18% | 49,148 |
| Jul 15, 2026 | 6,740.00 | 7,070.00 | 6,740.00 | 6,890.00 | 6,890.00 | 2.84% | 68,292 |
| Jul 14, 2026 | 6,780.00 | 6,900.00 | 6,580.00 | 6,700.00 | 6,700.00 | -2.76% | 117,792 |
| Jul 13, 2026 | 7,150.00 | 7,360.00 | 6,820.00 | 6,890.00 | 6,890.00 | -3.64% | 118,787 |
| Jul 10, 2026 | 6,850.00 | 7,290.00 | 6,850.00 | 7,150.00 | 7,150.00 | 3.62% | 95,636 |
| Jul 9, 2026 | 6,900.00 | 7,120.00 | 6,830.00 | 6,900.00 | 6,900.00 | -0.72% | 73,403 |
| Jul 8, 2026 | 7,080.00 | 7,160.00 | 6,850.00 | 6,950.00 | 6,950.00 | -3.07% | 102,110 |
| Jul 7, 2026 | 7,250.00 | 7,460.00 | 7,020.00 | 7,170.00 | 7,170.00 | -0.42% | 86,307 |
| Jul 6, 2026 | 7,380.00 | 7,520.00 | 7,080.00 | 7,200.00 | 7,200.00 | -3.10% | 72,102 |
| Jul 3, 2026 | 7,260.00 | 7,490.00 | 7,060.00 | 7,430.00 | 7,430.00 | 3.19% | 137,627 |
| Jul 2, 2026 | 7,410.00 | 7,470.00 | 7,160.00 | 7,200.00 | 7,200.00 | -4.00% | 75,794 |
| Jul 1, 2026 | 7,560.00 | 7,640.00 | 7,240.00 | 7,500.00 | 7,500.00 | 2.46% | 125,812 |
| Jun 30, 2026 | 7,610.00 | 7,730.00 | 7,300.00 | 7,320.00 | 7,320.00 | -5.55% | 83,710 |
| Jun 29, 2026 | 6,750.00 | 7,750.00 | 6,750.00 | 7,750.00 | 7,750.00 | 13.97% | 127,320 |
| Jun 26, 2026 | 7,230.00 | 7,310.00 | 6,720.00 | 6,800.00 | 6,800.00 | -5.82% | 152,120 |
| Jun 25, 2026 | 7,320.00 | 7,570.00 | 7,220.00 | 7,220.00 | 7,220.00 | -1.77% | 83,228 |
| Jun 24, 2026 | 6,840.00 | 7,530.00 | 6,750.00 | 7,350.00 | 7,350.00 | 6.52% | 251,014 |
| Jun 23, 2026 | 7,070.00 | 7,300.00 | 6,880.00 | 6,900.00 | 6,900.00 | -4.30% | 201,503 |
| Jun 22, 2026 | 7,530.00 | 7,650.00 | 7,130.00 | 7,210.00 | 7,210.00 | -5.75% | 221,440 |
| Jun 19, 2026 | 7,830.00 | 7,900.00 | 7,530.00 | 7,650.00 | 7,650.00 | -3.53% | 134,748 |
| Jun 18, 2026 | 8,190.00 | 8,200.00 | 7,870.00 | 7,930.00 | 7,930.00 | -3.29% | 109,195 |
| Jun 17, 2026 | 8,050.00 | 8,400.00 | 7,910.00 | 8,200.00 | 8,200.00 | 1.86% | 121,021 |
| Jun 16, 2026 | 8,200.00 | 8,270.00 | 7,950.00 | 8,050.00 | 8,050.00 | -1.83% | 137,883 |
| Jun 15, 2026 | 8,170.00 | 8,350.00 | 8,080.00 | 8,200.00 | 8,200.00 | 3.27% | 175,338 |
| Jun 12, 2026 | 8,030.00 | 8,250.00 | 7,850.00 | 7,940.00 | 7,940.00 | 1.53% | 209,788 |
| Jun 11, 2026 | 7,560.00 | 8,300.00 | 7,200.00 | 7,820.00 | 7,820.00 | -0.38% | 2,223,422 |
| Jun 10, 2026 | 8,020.00 | 8,170.00 | 7,740.00 | 7,850.00 | 7,850.00 | -3.09% | 161,664 |
| Jun 9, 2026 | 7,460.00 | 8,380.00 | 7,460.00 | 8,100.00 | 8,100.00 | 8.00% | 340,590 |
| Jun 8, 2026 | 7,840.00 | 8,000.00 | 7,420.00 | 7,500.00 | 7,500.00 | -8.65% | 267,159 |
| Jun 5, 2026 | 8,360.00 | 8,600.00 | 8,150.00 | 8,210.00 | 8,210.00 | -1.32% | 212,538 |
| Jun 4, 2026 | 8,400.00 | 8,640.00 | 8,240.00 | 8,320.00 | 8,320.00 | -2.12% | 171,433 |
| Jun 2, 2026 | 8,600.00 | 8,800.00 | 8,240.00 | 8,500.00 | 8,500.00 | -4.39% | 250,906 |