BINEX Co., Ltd. (KOSDAQ:053030)
South Korea · Delayed Price · Currency is KRW 6,670.00
-90.00 (-1.33%)
Sep 9, 2026, 3:30 PM KST
BINEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |