BENO TNR, Inc. (KOSDAQ:206400)
South Korea · Delayed Price · Currency is KRW 2,425.00
+125.00 (5.43%)
At close: Aug 28, 2025
BENO TNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2,300.00 | 2,460.00 | 2,300.00 | 2,425.00 | - | 5.43% | 197,383 |
| Aug 27, 2025 | 2,360.00 | 2,380.00 | 2,285.00 | 2,300.00 | - | -2.54% | 53,661 |
| Aug 26, 2025 | 2,265.00 | 2,365.00 | 2,265.00 | 2,360.00 | - | 1.72% | 84,560 |
| Aug 25, 2025 | 2,300.00 | 2,325.00 | 2,255.00 | 2,320.00 | - | 0.87% | 87,434 |
| Aug 22, 2025 | 2,305.00 | 2,330.00 | 2,235.00 | 2,300.00 | - | - | 61,108 |
| Aug 21, 2025 | 2,220.00 | 2,340.00 | 2,205.00 | 2,300.00 | - | 2.68% | 112,402 |
| Aug 20, 2025 | 2,270.00 | 2,290.00 | 2,175.00 | 2,240.00 | - | -0.22% | 103,985 |
| Aug 19, 2025 | 2,275.00 | 2,320.00 | 2,215.00 | 2,245.00 | - | -2.81% | 160,366 |
| Aug 18, 2025 | 2,180.00 | 2,340.00 | 2,165.00 | 2,310.00 | - | 4.76% | 172,496 |
| Aug 14, 2025 | 2,065.00 | 2,230.00 | 2,065.00 | 2,205.00 | - | 7.04% | 228,962 |
| Aug 13, 2025 | 2,065.00 | 2,185.00 | 1,975.00 | 2,060.00 | - | -0.24% | 468,217 |
| Aug 12, 2025 | 2,455.00 | 2,575.00 | 2,030.00 | 2,065.00 | - | -15.89% | 930,440 |
| Aug 11, 2025 | 2,495.00 | 2,575.00 | 2,440.00 | 2,455.00 | - | -3.16% | 181,646 |
| Aug 8, 2025 | 2,580.00 | 2,590.00 | 2,430.00 | 2,535.00 | - | -1.93% | 271,387 |
| Aug 7, 2025 | 2,410.00 | 2,620.00 | 2,410.00 | 2,585.00 | - | 7.48% | 335,341 |
| Aug 6, 2025 | 2,325.00 | 2,465.00 | 2,310.00 | 2,405.00 | - | 3.66% | 308,916 |
| Aug 5, 2025 | 2,200.00 | 2,390.00 | 2,200.00 | 2,320.00 | - | 3.80% | 161,698 |
| Aug 4, 2025 | 2,235.00 | 2,250.00 | 2,110.00 | 2,235.00 | - | - | 138,969 |
| Aug 1, 2025 | 2,280.00 | 2,290.00 | 2,170.00 | 2,235.00 | - | -2.40% | 157,678 |
| Jul 31, 2025 | 2,320.00 | 2,395.00 | 2,190.00 | 2,290.00 | - | -1.29% | 239,826 |
| Jul 30, 2025 | 2,265.00 | 2,350.00 | 2,230.00 | 2,320.00 | - | 2.88% | 174,123 |
| Jul 29, 2025 | 2,280.00 | 2,325.00 | 2,150.00 | 2,255.00 | - | -1.10% | 186,769 |
| Jul 28, 2025 | 2,235.00 | 2,380.00 | 2,135.00 | 2,280.00 | - | 4.59% | 450,612 |
| Jul 25, 2025 | 2,325.00 | 2,395.00 | 2,170.00 | 2,180.00 | - | -6.24% | 331,577 |
| Jul 24, 2025 | 2,575.00 | 2,600.00 | 2,225.00 | 2,325.00 | - | -9.71% | 643,689 |
| Jul 23, 2025 | 2,605.00 | 2,650.00 | 2,530.00 | 2,575.00 | - | -0.77% | 339,778 |
| Jul 22, 2025 | 2,455.00 | 2,630.00 | 2,440.00 | 2,595.00 | - | 3.59% | 301,016 |
| Jul 21, 2025 | 2,190.00 | 2,580.00 | 2,155.00 | 2,505.00 | - | 14.91% | 882,400 |
| Jul 18, 2025 | 2,155.00 | 2,230.00 | 2,155.00 | 2,180.00 | - | -0.46% | 208,199 |
| Jul 17, 2025 | 2,150.00 | 2,215.00 | 2,130.00 | 2,190.00 | - | 0.92% | 171,536 |
| Jul 16, 2025 | 2,185.00 | 2,265.00 | 2,100.00 | 2,170.00 | - | 3.33% | 422,374 |
| Jul 15, 2025 | 2,550.00 | 2,610.00 | 2,065.00 | 2,100.00 | - | -10.83% | 1,686,975 |
| Jul 14, 2025 | 2,180.00 | 2,380.00 | 2,180.00 | 2,355.00 | - | 5.37% | 508,321 |
| Jul 11, 2025 | 2,215.00 | 2,350.00 | 2,140.00 | 2,235.00 | - | 0.22% | 580,490 |
| Jul 10, 2025 | 1,930.00 | 2,285.00 | 1,912.00 | 2,230.00 | - | 15.54% | 1,963,544 |
| Jul 9, 2025 | 1,920.00 | 1,955.00 | 1,890.00 | 1,930.00 | - | - | 229,498 |
| Jul 8, 2025 | 1,908.00 | 1,970.00 | 1,878.00 | 1,930.00 | - | 2.77% | 316,257 |
| Jul 7, 2025 | 1,911.00 | 1,923.00 | 1,862.00 | 1,878.00 | - | -1.73% | 214,235 |
| Jul 4, 2025 | 1,755.00 | 1,929.00 | 1,753.00 | 1,911.00 | - | 7.06% | 355,780 |
| Jul 3, 2025 | 1,635.00 | 1,793.00 | 1,619.00 | 1,785.00 | - | 9.38% | 273,467 |
| Jul 2, 2025 | 1,669.00 | 1,686.00 | 1,631.00 | 1,632.00 | - | -1.81% | 192,891 |
| Jul 1, 2025 | 1,645.00 | 1,677.00 | 1,602.00 | 1,662.00 | - | 1.16% | 172,774 |
| Jun 30, 2025 | 1,648.00 | 1,671.00 | 1,590.00 | 1,643.00 | - | -0.30% | 151,670 |
| Jun 27, 2025 | 1,611.00 | 1,695.00 | 1,590.00 | 1,648.00 | - | 1.10% | 171,043 |
| Jun 26, 2025 | 1,615.00 | 1,632.00 | 1,580.00 | 1,630.00 | - | - | 98,400 |
| Jun 25, 2025 | 1,627.00 | 1,639.00 | 1,599.00 | 1,630.00 | - | 0.18% | 110,997 |
| Jun 24, 2025 | 1,648.00 | 1,671.00 | 1,515.00 | 1,627.00 | - | 0.12% | 497,877 |
| Jun 23, 2025 | 1,662.00 | 1,700.00 | 1,613.00 | 1,625.00 | - | -4.80% | 255,472 |
| Jun 20, 2025 | 1,669.00 | 1,721.00 | 1,660.00 | 1,707.00 | - | 2.28% | 101,452 |
| Jun 19, 2025 | 1,661.00 | 1,699.00 | 1,611.00 | 1,669.00 | - | 0.54% | 97,056 |