BINEX Co., Ltd. (KOSDAQ:053030)
South Korea · Delayed Price · Currency is KRW 6,370.00
-190.00 (-2.90%)
Jul 21, 2026, 3:30 PM KST
BINEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 8,710.00 | 9,020.00 | 8,570.00 | 8,890.00 | 8,890.00 | - | 169,991 |
| May 29, 2026 | 9,040.00 | 9,090.00 | 8,690.00 | 8,890.00 | 8,890.00 | -1.55% | 132,367 |
| May 28, 2026 | 9,230.00 | 9,280.00 | 8,710.00 | 9,030.00 | 9,030.00 | -2.06% | 173,727 |
| May 27, 2026 | 9,680.00 | 9,700.00 | 9,000.00 | 9,220.00 | 9,220.00 | -5.34% | 211,635 |
| May 26, 2026 | 10,020.00 | 10,160.00 | 9,680.00 | 9,740.00 | 9,740.00 | -0.92% | 195,722 |
| May 22, 2026 | 8,930.00 | 9,890.00 | 8,930.00 | 9,830.00 | 9,830.00 | 10.20% | 225,872 |
| May 21, 2026 | 9,080.00 | 9,360.00 | 8,920.00 | 8,920.00 | 8,920.00 | -1.33% | 205,026 |
| May 20, 2026 | 9,140.00 | 9,240.00 | 8,900.00 | 9,040.00 | 9,040.00 | -2.80% | 178,230 |
| May 19, 2026 | 9,580.00 | 9,780.00 | 9,140.00 | 9,300.00 | 9,300.00 | -1.80% | 197,820 |
| May 18, 2026 | 10,090.00 | 10,130.00 | 9,290.00 | 9,470.00 | 9,470.00 | -6.97% | 239,557 |
| May 15, 2026 | 10,280.00 | 10,480.00 | 9,910.00 | 10,180.00 | 10,180.00 | - | 324,359 |
| May 14, 2026 | 9,960.00 | 10,270.00 | 9,910.00 | 10,180.00 | 10,180.00 | 2.72% | 153,528 |
| May 13, 2026 | 10,390.00 | 10,510.00 | 9,900.00 | 9,910.00 | 9,910.00 | -3.41% | 235,329 |
| May 12, 2026 | 10,200.00 | 10,400.00 | 9,970.00 | 10,260.00 | 10,260.00 | - | 218,974 |
| May 11, 2026 | 10,570.00 | 10,700.00 | 10,160.00 | 10,260.00 | 10,260.00 | -2.84% | 219,758 |
| May 8, 2026 | 10,660.00 | 10,790.00 | 10,460.00 | 10,560.00 | 10,560.00 | -0.94% | 152,534 |
| May 7, 2026 | 10,780.00 | 11,000.00 | 10,630.00 | 10,660.00 | 10,660.00 | -1.11% | 172,494 |