BENO TNR, Inc. (KOSDAQ:206400)
South Korea · Delayed Price · Currency is KRW 855.00
+37.00 (4.52%)
At close: Jul 31, 2026
BENO TNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 883.00 | 883.00 | 821.00 | 855.00 | 855.00 | 4.52% | 23,346 |
| Jul 30, 2026 | 802.00 | 879.00 | 802.00 | 818.00 | 818.00 | -2.73% | 50,199 |
| Jul 29, 2026 | 857.00 | 884.00 | 801.00 | 841.00 | 841.00 | -1.87% | 75,073 |
| Jul 28, 2026 | 843.00 | 883.00 | 826.00 | 857.00 | 857.00 | 1.66% | 108,986 |
| Jul 27, 2026 | 769.00 | 850.00 | 764.00 | 843.00 | 843.00 | 9.20% | 60,715 |
| Jul 24, 2026 | 760.00 | 779.00 | 742.00 | 772.00 | 772.00 | 1.58% | 67,786 |
| Jul 23, 2026 | 773.00 | 793.00 | 750.00 | 760.00 | 760.00 | -2.56% | 128,654 |
| Jul 22, 2026 | 784.00 | 810.00 | 746.00 | 780.00 | 780.00 | -0.51% | 128,159 |
| Jul 21, 2026 | 674.00 | 794.00 | 674.00 | 784.00 | 784.00 | -6.56% | 155,807 |
| Jul 20, 2026 | 855.00 | 880.00 | 781.00 | 839.00 | 839.00 | -2.78% | 85,913 |
| Jul 16, 2026 | 815.00 | 976.00 | 815.00 | 863.00 | 863.00 | 6.94% | 173,549 |
| Jul 15, 2026 | 824.00 | 832.00 | 802.00 | 807.00 | 807.00 | -2.06% | 32,152 |
| Jul 14, 2026 | 833.00 | 850.00 | 800.00 | 824.00 | 824.00 | 0.61% | 38,680 |
| Jul 13, 2026 | 941.00 | 959.00 | 819.00 | 819.00 | 819.00 | -16.34% | 221,460 |
| Jul 10, 2026 | 990.00 | 998.00 | 941.00 | 979.00 | 979.00 | -1.01% | 34,808 |
| Jul 9, 2026 | 1,005.00 | 1,024.00 | 980.00 | 989.00 | 989.00 | -0.70% | 56,665 |
| Jul 8, 2026 | 1,082.00 | 1,087.00 | 956.00 | 996.00 | 996.00 | -8.71% | 135,876 |
| Jul 7, 2026 | 1,086.00 | 1,138.00 | 1,019.00 | 1,091.00 | 1,091.00 | -4.13% | 197,264 |
| Jul 6, 2026 | 1,323.00 | 1,323.00 | 1,063.00 | 1,138.00 | 1,138.00 | 11.79% | 2,664,786 |
| Jul 3, 2026 | 952.00 | 1,024.00 | 900.00 | 1,018.00 | 1,018.00 | 3.88% | 94,127 |
| Jul 2, 2026 | 970.00 | 998.00 | 933.00 | 980.00 | 980.00 | 1.03% | 35,464 |
| Jul 1, 2026 | 950.00 | 978.00 | 913.00 | 970.00 | 970.00 | 2.11% | 28,773 |
| Jun 30, 2026 | 972.00 | 975.00 | 949.00 | 950.00 | 950.00 | -3.06% | 41,300 |
| Jun 29, 2026 | 967.00 | 981.00 | 935.00 | 980.00 | 980.00 | 0.51% | 50,391 |
| Jun 26, 2026 | 957.00 | 977.00 | 862.00 | 975.00 | 975.00 | -0.20% | 87,198 |
| Jun 25, 2026 | 922.00 | 1,000.00 | 901.00 | 977.00 | 977.00 | 3.06% | 51,984 |
| Jun 24, 2026 | 881.00 | 950.00 | 840.00 | 948.00 | 948.00 | 2.16% | 57,563 |
| Jun 23, 2026 | 815.00 | 930.00 | 762.00 | 928.00 | 928.00 | 11.81% | 211,327 |
| Jun 22, 2026 | 930.00 | 930.00 | 810.00 | 830.00 | 830.00 | -10.75% | 179,298 |
| Jun 19, 2026 | 997.00 | 997.00 | 903.00 | 930.00 | 930.00 | -4.71% | 102,781 |
| Jun 18, 2026 | 1,030.00 | 1,030.00 | 933.00 | 976.00 | 976.00 | -0.91% | 49,505 |
| Jun 17, 2026 | 1,050.00 | 1,050.00 | 950.00 | 985.00 | 985.00 | -1.30% | 65,181 |
| Jun 16, 2026 | 980.00 | 1,005.00 | 932.00 | 998.00 | 998.00 | 1.11% | 32,822 |
| Jun 15, 2026 | 999.00 | 1,001.00 | 944.00 | 987.00 | 987.00 | -1.20% | 67,214 |
| Jun 12, 2026 | 961.00 | 1,047.00 | 957.00 | 999.00 | 999.00 | 0.10% | 45,061 |
| Jun 11, 2026 | 991.00 | 998.00 | 910.00 | 998.00 | 998.00 | -0.10% | 95,459 |
| Jun 10, 2026 | 990.00 | 1,020.00 | 928.00 | 999.00 | 999.00 | 0.91% | 64,233 |
| Jun 9, 2026 | 919.00 | 1,000.00 | 913.00 | 990.00 | 990.00 | 8.79% | 57,465 |
| Jun 8, 2026 | 985.00 | 985.00 | 887.00 | 910.00 | 910.00 | -7.43% | 86,633 |
| Jun 5, 2026 | 1,003.00 | 1,080.00 | 975.00 | 983.00 | 983.00 | -1.99% | 128,507 |
| Jun 4, 2026 | 943.00 | 1,035.00 | 943.00 | 1,003.00 | 1,003.00 | -2.62% | 80,224 |
| Jun 2, 2026 | 1,122.00 | 1,122.00 | 1,020.00 | 1,030.00 | 1,030.00 | -9.09% | 128,676 |
| Jun 1, 2026 | 1,251.00 | 1,261.00 | 1,126.00 | 1,133.00 | 1,133.00 | -9.43% | 183,573 |
| May 29, 2026 | 1,273.00 | 1,353.00 | 1,165.00 | 1,251.00 | 1,251.00 | 0.56% | 296,086 |
| May 28, 2026 | 1,141.00 | 1,270.00 | 1,141.00 | 1,244.00 | 1,244.00 | 7.89% | 483,076 |
| May 27, 2026 | 1,110.00 | 1,197.00 | 1,076.00 | 1,153.00 | 1,153.00 | 4.06% | 139,036 |
| May 26, 2026 | 1,185.00 | 1,185.00 | 1,074.00 | 1,108.00 | 1,108.00 | -3.74% | 183,014 |
| May 22, 2026 | 1,001.00 | 1,225.00 | 981.00 | 1,151.00 | 1,151.00 | 13.74% | 548,467 |
| May 21, 2026 | 1,010.00 | 1,020.00 | 970.00 | 1,012.00 | 1,012.00 | -0.78% | 128,203 |
| May 20, 2026 | 1,052.00 | 1,061.00 | 949.00 | 1,020.00 | 1,020.00 | 0.29% | 104,941 |