BENO TNR, Inc. (KOSDAQ:206400)
South Korea · Delayed Price · Currency is KRW 831.00
-79.00 (-8.68%)
At close: Oct 2, 2026
BENO TNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 986.00 | 986.00 | 831.00 | 831.00 | 831.00 | -8.68% | 769,665 |
| Oct 1, 2026 | 868.00 | 995.00 | 868.00 | 910.00 | 910.00 | 5.08% | 734,999 |
| Sep 30, 2026 | 990.00 | 990.00 | 851.00 | 866.00 | 866.00 | -5.36% | 488,917 |
| Sep 29, 2026 | 883.00 | 995.00 | 800.00 | 915.00 | 915.00 | 18.99% | 3,202,206 |
| Sep 28, 2026 | 657.00 | 854.00 | 641.00 | 769.00 | 769.00 | 17.05% | 1,214,825 |
| Sep 23, 2026 | 650.00 | 674.00 | 634.00 | 657.00 | 657.00 | 0.15% | 32,002 |
| Sep 22, 2026 | 655.00 | 677.00 | 645.00 | 656.00 | 656.00 | 0.15% | 39,872 |
| Sep 21, 2026 | 648.00 | 666.00 | 632.00 | 655.00 | 655.00 | 0.15% | 32,598 |
| Sep 18, 2026 | 659.00 | 662.00 | 635.00 | 654.00 | 654.00 | -0.76% | 23,579 |
| Sep 17, 2026 | 631.00 | 667.00 | 631.00 | 659.00 | 659.00 | -0.90% | 27,614 |
| Sep 16, 2026 | 678.00 | 678.00 | 640.00 | 665.00 | 665.00 | -1.92% | 32,556 |
| Sep 15, 2026 | 684.00 | 692.00 | 645.00 | 678.00 | 678.00 | -2.02% | 55,484 |
| Sep 14, 2026 | 713.00 | 717.00 | 687.00 | 692.00 | 692.00 | -1.84% | 52,066 |
| Sep 11, 2026 | 706.00 | 706.00 | 664.00 | 705.00 | 705.00 | -0.14% | 171,325 |
| Sep 10, 2026 | 709.00 | 711.00 | 670.00 | 706.00 | 706.00 | -0.28% | 36,954 |
| Sep 9, 2026 | 725.00 | 740.00 | 696.00 | 708.00 | 708.00 | -2.34% | 40,769 |
| Sep 8, 2026 | 753.00 | 753.00 | 678.00 | 725.00 | 725.00 | -0.28% | 114,794 |
| Sep 7, 2026 | 769.00 | 770.00 | 710.00 | 727.00 | 727.00 | -0.82% | 60,761 |
| Sep 4, 2026 | 711.00 | 765.00 | 697.00 | 733.00 | 733.00 | -0.27% | 86,234 |
| Sep 3, 2026 | 601.00 | 740.00 | 550.00 | 735.00 | 735.00 | - | 326,980 |
| Sep 2, 2026 | 938.00 | 938.00 | 735.00 | 735.00 | 735.00 | -21.64% | 316,294 |
| Sep 1, 2026 | 977.00 | 977.00 | 901.00 | 938.00 | 938.00 | 1.19% | 13,269 |
| Aug 31, 2026 | 935.00 | 965.00 | 899.00 | 927.00 | 927.00 | -1.90% | 25,466 |
| Aug 28, 2026 | 898.00 | 960.00 | 897.00 | 945.00 | 945.00 | 0.21% | 91,138 |
| Aug 27, 2026 | 965.00 | 965.00 | 923.00 | 943.00 | 943.00 | 0.53% | 12,218 |
| Aug 26, 2026 | 964.00 | 971.00 | 927.00 | 938.00 | 938.00 | -2.70% | 18,455 |
| Aug 25, 2026 | 1,003.00 | 1,003.00 | 928.00 | 964.00 | 964.00 | -0.72% | 35,619 |
| Aug 24, 2026 | 948.00 | 1,015.00 | 941.00 | 971.00 | 971.00 | 2.43% | 24,118 |
| Aug 21, 2026 | 986.00 | 1,000.00 | 903.00 | 948.00 | 948.00 | -3.27% | 46,432 |
| Aug 20, 2026 | 1,003.00 | 1,004.00 | 952.00 | 980.00 | 980.00 | -2.29% | 57,291 |
| Aug 19, 2026 | 990.00 | 1,010.00 | 940.00 | 1,003.00 | 1,003.00 | 1.31% | 604,899 |
| Aug 18, 2026 | 910.00 | 990.00 | 910.00 | 990.00 | 990.00 | 3.77% | 69,111 |
| Aug 14, 2026 | 927.00 | 967.00 | 906.00 | 954.00 | 954.00 | 2.91% | 54,916 |
| Aug 13, 2026 | 850.00 | 949.00 | 837.00 | 927.00 | 927.00 | 9.06% | 88,572 |
| Aug 12, 2026 | 825.00 | 865.00 | 815.00 | 850.00 | 850.00 | -0.93% | 109,174 |
| Aug 11, 2026 | 898.00 | 898.00 | 835.00 | 858.00 | 858.00 | -0.69% | 23,785 |
| Aug 10, 2026 | 847.00 | 882.00 | 847.00 | 864.00 | 864.00 | 2.13% | 35,948 |
| Aug 7, 2026 | 816.00 | 878.00 | 814.00 | 846.00 | 846.00 | - | 85,973 |
| Aug 6, 2026 | 872.00 | 872.00 | 823.00 | 846.00 | 846.00 | -0.47% | 21,666 |
| Aug 5, 2026 | 839.00 | 873.00 | 833.00 | 850.00 | 850.00 | 1.31% | 39,300 |
| Aug 4, 2026 | 876.00 | 876.00 | 813.00 | 839.00 | 839.00 | 0.48% | 34,924 |
| Aug 3, 2026 | 885.00 | 885.00 | 823.00 | 835.00 | 835.00 | -2.34% | 20,513 |
| 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 |