BENO TNR, Inc. (KOSDAQ:206400)
South Korea · Delayed Price · Currency is KRW 1,180.00
-43.00 (-3.52%)
At close: May 8, 2026
BENO TNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,223.00 | 1,253.00 | 1,173.00 | 1,180.00 | 1,180.00 | -3.52% | 85,469 |
| May 7, 2026 | 1,249.00 | 1,323.00 | 1,216.00 | 1,223.00 | 1,223.00 | -2.08% | 132,157 |
| May 6, 2026 | 1,279.00 | 1,290.00 | 1,224.00 | 1,249.00 | 1,249.00 | -3.78% | 112,905 |
| May 4, 2026 | 1,288.00 | 1,316.00 | 1,271.00 | 1,298.00 | 1,298.00 | 0.78% | 101,178 |
| Apr 30, 2026 | 1,330.00 | 1,390.00 | 1,267.00 | 1,288.00 | 1,288.00 | -3.16% | 419,576 |
| Apr 29, 2026 | 1,285.00 | 1,379.00 | 1,280.00 | 1,330.00 | 1,330.00 | 2.15% | 302,622 |
| Apr 28, 2026 | 1,187.00 | 1,390.00 | 1,170.00 | 1,302.00 | 1,302.00 | 9.69% | 1,021,700 |
| Apr 27, 2026 | 1,195.00 | 1,196.00 | 1,165.00 | 1,187.00 | 1,187.00 | -0.67% | 117,927 |
| Apr 24, 2026 | 1,206.00 | 1,208.00 | 1,145.00 | 1,195.00 | 1,195.00 | -0.91% | 68,427 |
| Apr 23, 2026 | 1,207.00 | 1,207.00 | 1,147.00 | 1,206.00 | 1,206.00 | -0.08% | 147,987 |
| Apr 22, 2026 | 1,223.00 | 1,233.00 | 1,185.00 | 1,207.00 | 1,207.00 | -1.31% | 89,982 |
| Apr 21, 2026 | 1,213.00 | 1,234.00 | 1,210.00 | 1,223.00 | 1,223.00 | -1.53% | 70,218 |
| Apr 20, 2026 | 1,242.00 | 1,250.00 | 1,215.00 | 1,242.00 | 1,242.00 | -0.96% | 72,410 |
| Apr 17, 2026 | 1,246.00 | 1,256.00 | 1,194.00 | 1,254.00 | 1,254.00 | -0.08% | 141,911 |
| Apr 16, 2026 | 1,179.00 | 1,506.00 | 1,179.00 | 1,255.00 | 1,255.00 | 6.54% | 1,631,986 |
| Apr 15, 2026 | 1,177.00 | 1,195.00 | 1,169.00 | 1,178.00 | 1,178.00 | -0.25% | 32,016 |
| Apr 14, 2026 | 1,188.00 | 1,197.00 | 1,167.00 | 1,181.00 | 1,181.00 | -0.59% | 33,606 |
| Apr 13, 2026 | 1,185.00 | 1,188.00 | 1,168.00 | 1,188.00 | 1,188.00 | 0.17% | 38,968 |
| Apr 10, 2026 | 1,184.00 | 1,199.00 | 1,150.00 | 1,186.00 | 1,186.00 | 0.17% | 38,260 |
| Apr 9, 2026 | 1,174.00 | 1,195.00 | 1,130.00 | 1,184.00 | 1,184.00 | - | 20,801 |
| Apr 8, 2026 | 1,183.00 | 1,184.00 | 1,141.00 | 1,184.00 | 1,184.00 | - | 66,831 |
| Apr 7, 2026 | 1,185.00 | 1,186.00 | 1,134.00 | 1,184.00 | 1,184.00 | 0.34% | 23,619 |
| Apr 6, 2026 | 1,162.00 | 1,184.00 | 1,110.00 | 1,180.00 | 1,180.00 | 0.08% | 22,044 |
| Apr 3, 2026 | 1,164.00 | 1,184.00 | 1,141.00 | 1,179.00 | 1,179.00 | 0.26% | 28,901 |
| Apr 2, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,176.00 | 1,176.00 | -2.00% | 37,405 |
| Apr 1, 2026 | 1,196.00 | 1,201.00 | 1,173.00 | 1,200.00 | 1,200.00 | - | 46,111 |
| Mar 31, 2026 | 1,189.00 | 1,220.00 | 1,146.00 | 1,200.00 | 1,200.00 | - | 80,739 |
| Mar 30, 2026 | 1,200.00 | 1,200.00 | 1,154.00 | 1,200.00 | 1,200.00 | -0.08% | 60,070 |
| Mar 27, 2026 | 1,149.00 | 1,201.00 | 1,108.00 | 1,201.00 | 1,201.00 | 3.53% | 62,569 |
| Mar 26, 2026 | 1,210.00 | 1,210.00 | 1,134.00 | 1,160.00 | 1,160.00 | -4.13% | 96,141 |
| Mar 25, 2026 | 1,190.00 | 1,210.00 | 1,090.00 | 1,210.00 | 1,210.00 | - | 264,736 |
| Mar 24, 2026 | 1,221.00 | 1,222.00 | 991.00 | 1,210.00 | 1,210.00 | 0.25% | 611,415 |
| Mar 23, 2026 | 1,207.00 | 1,208.00 | 1,160.00 | 1,207.00 | 1,207.00 | - | 84,261 |
| Mar 20, 2026 | 1,220.00 | 1,244.00 | 1,184.00 | 1,207.00 | 1,207.00 | -1.15% | 38,864 |
| Mar 19, 2026 | 1,197.00 | 1,224.00 | 1,179.00 | 1,221.00 | 1,221.00 | 1.16% | 46,558 |
| Mar 18, 2026 | 1,216.00 | 1,216.00 | 1,146.00 | 1,207.00 | 1,207.00 | 0.75% | 104,338 |
| Mar 17, 2026 | 1,263.00 | 1,263.00 | 1,198.00 | 1,198.00 | 1,198.00 | -2.44% | 31,546 |
| Mar 16, 2026 | 1,205.00 | 1,313.00 | 1,177.00 | 1,228.00 | 1,228.00 | 3.63% | 100,055 |
| Mar 13, 2026 | 1,230.00 | 1,230.00 | 1,120.00 | 1,185.00 | 1,185.00 | 2.95% | 50,066 |
| Mar 12, 2026 | 1,186.00 | 1,186.00 | 1,130.00 | 1,151.00 | 1,151.00 | -2.95% | 91,598 |
| Mar 11, 2026 | 1,188.00 | 1,193.00 | 1,105.00 | 1,186.00 | 1,186.00 | 1.28% | 78,095 |
| Mar 10, 2026 | 1,158.00 | 1,171.00 | 1,101.00 | 1,171.00 | 1,171.00 | 2.63% | 126,145 |
| Mar 9, 2026 | 1,145.00 | 1,200.00 | 1,110.00 | 1,141.00 | 1,141.00 | -3.14% | 210,717 |
| Mar 6, 2026 | 1,200.00 | 1,221.00 | 1,166.00 | 1,178.00 | 1,178.00 | -3.44% | 117,545 |
| Mar 5, 2026 | 1,209.00 | 1,244.00 | 1,150.00 | 1,220.00 | 1,220.00 | 0.91% | 164,933 |
| Mar 4, 2026 | 1,192.00 | 1,210.00 | 1,120.00 | 1,209.00 | 1,209.00 | -0.08% | 296,206 |
| Mar 3, 2026 | 1,270.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | -5.25% | 117,507 |
| Feb 27, 2026 | 1,291.00 | 1,330.00 | 1,240.00 | 1,277.00 | 1,277.00 | -1.08% | 93,033 |
| Feb 26, 2026 | 1,290.00 | 1,311.00 | 1,207.00 | 1,291.00 | 1,291.00 | 0.16% | 306,692 |
| Feb 25, 2026 | 1,366.00 | 1,366.00 | 1,251.00 | 1,289.00 | 1,289.00 | -5.77% | 612,034 |