Binggrae Co., Ltd. (KRX:005180)
South Korea · Delayed Price · Currency is KRW 77,100
+1,300 (1.72%)
At close: Dec 19, 2025
Binggrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 76,300.00 | 77,100.00 | 75,900.00 | 77,100.00 | 77,100.00 | 1.72% | 26,711 |
| Dec 18, 2025 | 76,500.00 | 76,600.00 | 75,000.00 | 75,800.00 | 75,800.00 | -0.92% | 22,737 |
| Dec 17, 2025 | 75,700.00 | 76,900.00 | 75,000.00 | 76,500.00 | 76,500.00 | 1.59% | 37,247 |
| Dec 16, 2025 | 75,100.00 | 75,900.00 | 74,400.00 | 75,300.00 | 75,300.00 | 1.21% | 28,116 |
| Dec 15, 2025 | 74,700.00 | 76,000.00 | 74,300.00 | 74,400.00 | 74,400.00 | -0.53% | 34,749 |
| Dec 12, 2025 | 75,100.00 | 75,500.00 | 74,700.00 | 74,800.00 | 74,800.00 | -0.40% | 16,648 |
| Dec 11, 2025 | 74,700.00 | 75,700.00 | 74,500.00 | 75,100.00 | 75,100.00 | 0.67% | 30,708 |
| Dec 10, 2025 | 74,700.00 | 75,000.00 | 74,200.00 | 74,600.00 | 74,600.00 | -0.13% | 8,924 |
| Dec 9, 2025 | 74,300.00 | 74,700.00 | 73,700.00 | 74,700.00 | 74,700.00 | 0.13% | 15,654 |
| Dec 8, 2025 | 74,400.00 | 75,200.00 | 74,100.00 | 74,600.00 | 74,600.00 | 0.67% | 15,428 |
| Dec 5, 2025 | 74,500.00 | 74,600.00 | 73,500.00 | 74,100.00 | 74,100.00 | -0.27% | 12,533 |
| Dec 4, 2025 | 74,500.00 | 74,600.00 | 73,700.00 | 74,300.00 | 74,300.00 | -0.27% | 18,143 |
| Dec 3, 2025 | 73,500.00 | 74,500.00 | 73,300.00 | 74,500.00 | 74,500.00 | 1.50% | 21,699 |
| Dec 2, 2025 | 72,300.00 | 73,500.00 | 72,200.00 | 73,400.00 | 73,400.00 | 1.38% | 27,398 |
| Dec 1, 2025 | 73,200.00 | 73,300.00 | 72,000.00 | 72,400.00 | 72,400.00 | -1.09% | 51,392 |
| Nov 28, 2025 | 72,900.00 | 73,200.00 | 72,200.00 | 73,200.00 | 73,200.00 | 1.39% | 18,542 |
| Nov 27, 2025 | 74,600.00 | 74,900.00 | 72,100.00 | 72,200.00 | 72,200.00 | -3.09% | 33,452 |
| Nov 26, 2025 | 73,900.00 | 74,500.00 | 72,700.00 | 74,500.00 | 74,500.00 | 2.05% | 24,795 |
| Nov 25, 2025 | 73,800.00 | 74,000.00 | 72,900.00 | 73,000.00 | 73,000.00 | -0.95% | 23,582 |
| Nov 24, 2025 | 74,400.00 | 75,000.00 | 73,700.00 | 73,700.00 | 73,700.00 | -1.07% | 19,480 |
| Nov 21, 2025 | 74,000.00 | 74,800.00 | 74,000.00 | 74,500.00 | 74,500.00 | -1.06% | 18,520 |
| Nov 20, 2025 | 74,500.00 | 75,800.00 | 74,500.00 | 75,300.00 | 75,300.00 | 0.40% | 24,052 |
| Nov 19, 2025 | 74,500.00 | 75,500.00 | 73,400.00 | 75,000.00 | 75,000.00 | 0.81% | 19,537 |
| Nov 18, 2025 | 74,500.00 | 74,800.00 | 73,900.00 | 74,400.00 | 74,400.00 | -0.67% | 17,738 |
| Nov 17, 2025 | 75,000.00 | 76,100.00 | 74,600.00 | 74,900.00 | 74,900.00 | -0.53% | 38,052 |
| Nov 14, 2025 | 74,500.00 | 76,300.00 | 74,200.00 | 75,300.00 | 75,300.00 | - | 41,822 |
| Nov 13, 2025 | 75,100.00 | 76,700.00 | 74,600.00 | 75,300.00 | 75,300.00 | 0.27% | 20,722 |
| Nov 12, 2025 | 74,900.00 | 75,500.00 | 74,200.00 | 75,100.00 | 75,100.00 | -0.13% | 25,156 |
| Nov 11, 2025 | 75,500.00 | 75,700.00 | 74,400.00 | 75,200.00 | 75,200.00 | -0.53% | 22,734 |
| Nov 10, 2025 | 74,100.00 | 75,700.00 | 74,100.00 | 75,600.00 | 75,600.00 | 2.16% | 29,009 |
| Nov 7, 2025 | 74,200.00 | 74,800.00 | 73,300.00 | 74,000.00 | 74,000.00 | -0.54% | 36,482 |
| Nov 6, 2025 | 74,500.00 | 75,500.00 | 73,300.00 | 74,400.00 | 74,400.00 | 0.81% | 28,998 |
| Nov 5, 2025 | 75,100.00 | 75,200.00 | 72,900.00 | 73,800.00 | 73,800.00 | -2.64% | 55,142 |
| Nov 4, 2025 | 74,000.00 | 77,100.00 | 73,900.00 | 75,800.00 | 75,800.00 | 2.85% | 68,162 |
| Nov 3, 2025 | 73,600.00 | 74,400.00 | 73,000.00 | 73,700.00 | 73,700.00 | 1.94% | 66,073 |
| Oct 31, 2025 | 74,000.00 | 74,100.00 | 71,500.00 | 72,300.00 | 72,300.00 | 1.12% | 43,783 |
| Oct 30, 2025 | 71,600.00 | 71,800.00 | 71,000.00 | 71,500.00 | 71,500.00 | 0.42% | 13,842 |
| Oct 29, 2025 | 72,200.00 | 72,200.00 | 71,000.00 | 71,200.00 | 71,200.00 | -1.11% | 28,282 |
| Oct 28, 2025 | 72,000.00 | 72,800.00 | 71,500.00 | 72,000.00 | 72,000.00 | 0.28% | 31,714 |
| Oct 27, 2025 | 71,900.00 | 72,100.00 | 71,600.00 | 71,800.00 | 71,800.00 | - | 27,421 |
| Oct 24, 2025 | 72,200.00 | 72,200.00 | 71,400.00 | 71,800.00 | 71,800.00 | - | 22,218 |
| Oct 23, 2025 | 71,800.00 | 72,200.00 | 71,300.00 | 71,800.00 | 71,800.00 | -0.69% | 30,984 |
| Oct 22, 2025 | 71,400.00 | 72,300.00 | 71,100.00 | 72,300.00 | 72,300.00 | 1.40% | 27,031 |
| Oct 21, 2025 | 73,000.00 | 73,100.00 | 70,800.00 | 71,300.00 | 71,300.00 | -2.33% | 111,753 |
| Oct 20, 2025 | 73,100.00 | 73,900.00 | 72,600.00 | 73,000.00 | 73,000.00 | 0.27% | 37,361 |
| Oct 17, 2025 | 74,400.00 | 74,400.00 | 72,300.00 | 72,800.00 | 72,800.00 | -2.15% | 62,288 |
| Oct 16, 2025 | 77,200.00 | 77,200.00 | 70,700.00 | 74,400.00 | 74,400.00 | -3.38% | 82,961 |
| Oct 15, 2025 | 76,600.00 | 78,200.00 | 75,900.00 | 77,000.00 | 77,000.00 | 2.12% | 32,266 |
| Oct 14, 2025 | 76,300.00 | 77,200.00 | 75,000.00 | 75,400.00 | 75,400.00 | 0.27% | 31,001 |
| Oct 13, 2025 | 75,500.00 | 76,000.00 | 75,000.00 | 75,200.00 | 75,200.00 | -1.31% | 32,009 |