BINEX Co., Ltd. (KOSDAQ:053030)
South Korea · Delayed Price · Currency is KRW 11,020
-400 (-3.50%)
Apr 30, 2026, 3:30 PM KST
BINEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11,410.00 | 11,420.00 | 11,020.00 | 11,020.00 | 11,020.00 | -3.50% | 200,962 |
| Apr 29, 2026 | 11,580.00 | 11,650.00 | 11,400.00 | 11,420.00 | 11,420.00 | -1.30% | 144,434 |
| Apr 28, 2026 | 11,690.00 | 11,740.00 | 11,530.00 | 11,570.00 | 11,570.00 | -0.60% | 124,027 |
| Apr 27, 2026 | 11,610.00 | 11,680.00 | 11,490.00 | 11,640.00 | 11,640.00 | 0.61% | 158,814 |
| Apr 24, 2026 | 11,500.00 | 11,650.00 | 11,490.00 | 11,570.00 | 11,570.00 | 0.35% | 105,183 |
| Apr 23, 2026 | 11,620.00 | 11,660.00 | 11,400.00 | 11,530.00 | 11,530.00 | 0.26% | 132,381 |
| Apr 22, 2026 | 11,450.00 | 11,510.00 | 11,280.00 | 11,500.00 | 11,500.00 | 0.17% | 141,458 |
| Apr 21, 2026 | 11,650.00 | 11,720.00 | 11,480.00 | 11,480.00 | 11,480.00 | -1.20% | 97,171 |
| Apr 20, 2026 | 11,910.00 | 11,910.00 | 11,600.00 | 11,620.00 | 11,620.00 | -2.43% | 158,037 |
| Apr 17, 2026 | 11,910.00 | 12,010.00 | 11,810.00 | 11,910.00 | 11,910.00 | 0.93% | 127,362 |
| Apr 16, 2026 | 11,950.00 | 11,960.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.68% | 123,063 |
| Apr 15, 2026 | 11,530.00 | 11,760.00 | 11,430.00 | 11,720.00 | 11,720.00 | 3.72% | 139,948 |
| Apr 14, 2026 | 11,140.00 | 11,510.00 | 11,140.00 | 11,300.00 | 11,300.00 | 3.20% | 160,328 |
| Apr 13, 2026 | 10,890.00 | 11,060.00 | 10,830.00 | 10,950.00 | 10,950.00 | -1.62% | 118,223 |
| Apr 10, 2026 | 11,090.00 | 11,170.00 | 10,970.00 | 11,130.00 | 11,130.00 | 1.64% | 155,057 |
| Apr 9, 2026 | 11,120.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,950.00 | -2.67% | 131,333 |
| Apr 8, 2026 | 11,310.00 | 11,570.00 | 11,120.00 | 11,250.00 | 11,250.00 | 3.97% | 216,036 |
| Apr 7, 2026 | 10,870.00 | 11,270.00 | 10,710.00 | 10,820.00 | 10,820.00 | 1.12% | 119,631 |
| Apr 6, 2026 | 10,960.00 | 11,040.00 | 10,600.00 | 10,700.00 | 10,700.00 | -2.46% | 116,559 |
| Apr 3, 2026 | 11,270.00 | 11,350.00 | 10,930.00 | 10,970.00 | 10,970.00 | -1.79% | 172,971 |
| Apr 2, 2026 | 11,770.00 | 11,960.00 | 10,990.00 | 11,170.00 | 11,170.00 | -4.94% | 217,120 |
| Apr 1, 2026 | 11,520.00 | 11,890.00 | 11,470.00 | 11,750.00 | 11,750.00 | 4.91% | 180,342 |
| Mar 31, 2026 | 11,170.00 | 11,690.00 | 11,060.00 | 11,200.00 | 11,200.00 | -1.32% | 176,657 |
| Mar 30, 2026 | 11,400.00 | 11,630.00 | 11,210.00 | 11,350.00 | 11,350.00 | -4.30% | 112,209 |
| Mar 27, 2026 | 11,670.00 | 11,880.00 | 11,510.00 | 11,860.00 | 11,860.00 | -0.34% | 130,240 |
| Mar 26, 2026 | 12,110.00 | 12,590.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 270,972 |
| Mar 25, 2026 | 11,900.00 | 12,120.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1.27% | 141,395 |
| Mar 24, 2026 | 12,030.00 | 12,130.00 | 11,630.00 | 11,850.00 | 11,850.00 | 0.94% | 183,077 |
| Mar 23, 2026 | 12,200.00 | 12,300.00 | 11,730.00 | 11,740.00 | 11,740.00 | -6.60% | 293,003 |
| Mar 20, 2026 | 12,530.00 | 12,930.00 | 12,440.00 | 12,570.00 | 12,570.00 | 1.37% | 162,884 |
| Mar 19, 2026 | 12,540.00 | 12,690.00 | 12,320.00 | 12,400.00 | 12,400.00 | -4.62% | 215,623 |
| Mar 18, 2026 | 12,490.00 | 13,040.00 | 12,340.00 | 13,000.00 | 13,000.00 | 6.38% | 278,303 |
| Mar 17, 2026 | 12,700.00 | 12,770.00 | 12,200.00 | 12,220.00 | 12,220.00 | -2.24% | 384,696 |
| Mar 16, 2026 | 13,120.00 | 13,140.00 | 12,500.00 | 12,500.00 | 12,500.00 | -4.21% | 391,854 |
| Mar 13, 2026 | 12,910.00 | 13,430.00 | 12,850.00 | 13,050.00 | 13,050.00 | -0.91% | 293,889 |
| Mar 12, 2026 | 13,500.00 | 13,620.00 | 13,000.00 | 13,170.00 | 13,170.00 | -2.66% | 327,443 |
| Mar 11, 2026 | 13,580.00 | 14,230.00 | 13,470.00 | 13,530.00 | 13,530.00 | 0.52% | 353,341 |
| Mar 10, 2026 | 13,530.00 | 13,780.00 | 13,160.00 | 13,460.00 | 13,460.00 | 3.62% | 353,101 |
| Mar 9, 2026 | 13,050.00 | 13,330.00 | 12,600.00 | 12,990.00 | 12,990.00 | -6.14% | 229,099 |
| Mar 6, 2026 | 13,470.00 | 14,170.00 | 13,110.00 | 13,840.00 | 13,840.00 | 1.76% | 229,655 |
| Mar 5, 2026 | 13,340.00 | 14,360.00 | 13,340.00 | 13,600.00 | 13,600.00 | 6.08% | 539,850 |
| Mar 4, 2026 | 14,740.00 | 15,000.00 | 12,810.00 | 12,820.00 | 12,820.00 | -14.76% | 556,142 |
| Mar 3, 2026 | 15,400.00 | 16,270.00 | 15,040.00 | 15,040.00 | 15,040.00 | -5.35% | 534,783 |
| Feb 27, 2026 | 14,890.00 | 16,210.00 | 14,870.00 | 15,890.00 | 15,890.00 | 6.43% | 909,038 |
| Feb 26, 2026 | 15,030.00 | 15,100.00 | 14,590.00 | 14,930.00 | 14,930.00 | 0.34% | 313,556 |
| Feb 25, 2026 | 15,200.00 | 15,270.00 | 14,870.00 | 14,880.00 | 14,880.00 | -1.46% | 217,057 |
| Feb 24, 2026 | 15,150.00 | 15,280.00 | 15,040.00 | 15,100.00 | 15,100.00 | 0.73% | 161,756 |
| Feb 23, 2026 | 15,250.00 | 15,340.00 | 14,940.00 | 14,990.00 | 14,990.00 | -0.40% | 151,785 |
| Feb 20, 2026 | 15,260.00 | 15,380.00 | 15,010.00 | 15,050.00 | 15,050.00 | -1.12% | 130,382 |
| Feb 19, 2026 | 14,880.00 | 15,400.00 | 14,770.00 | 15,220.00 | 15,220.00 | 3.61% | 337,145 |