Binggrae Co., Ltd. (KRX:005180)
South Korea · Delayed Price · Currency is KRW 78,600
-2,800 (-3.44%)
At close: Aug 1, 2025, 3:30 PM KST
Binggrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81,300.00 | 81,400.00 | 78,500.00 | 78,600.00 | 78,600.00 | -3.44% | 50,885 |
| Jul 31, 2025 | 80,400.00 | 81,500.00 | 80,000.00 | 81,400.00 | 81,400.00 | 1.50% | 33,811 |
| Jul 30, 2025 | 81,200.00 | 81,200.00 | 80,100.00 | 80,200.00 | 80,200.00 | -0.62% | 31,738 |
| Jul 29, 2025 | 81,300.00 | 81,400.00 | 80,000.00 | 80,700.00 | 80,700.00 | -0.37% | 36,557 |
| Jul 28, 2025 | 83,800.00 | 83,900.00 | 80,600.00 | 81,000.00 | 81,000.00 | -2.29% | 68,858 |
| Jul 25, 2025 | 83,600.00 | 83,800.00 | 82,900.00 | 82,900.00 | 82,900.00 | - | 23,998 |
| Jul 24, 2025 | 85,500.00 | 85,600.00 | 82,600.00 | 82,900.00 | 82,900.00 | -2.47% | 97,685 |
| Jul 23, 2025 | 86,800.00 | 86,800.00 | 84,000.00 | 85,000.00 | 85,000.00 | -1.28% | 41,699 |
| Jul 22, 2025 | 86,700.00 | 87,000.00 | 85,700.00 | 86,100.00 | 86,100.00 | -0.23% | 20,495 |
| Jul 21, 2025 | 87,900.00 | 87,900.00 | 86,100.00 | 86,300.00 | 86,300.00 | -0.58% | 32,183 |
| Jul 18, 2025 | 87,400.00 | 87,500.00 | 85,600.00 | 86,800.00 | 86,800.00 | -0.23% | 32,509 |
| Jul 17, 2025 | 88,500.00 | 89,000.00 | 86,500.00 | 87,000.00 | 87,000.00 | -1.36% | 51,103 |
| Jul 16, 2025 | 90,600.00 | 90,900.00 | 87,800.00 | 88,200.00 | 88,200.00 | -3.50% | 91,589 |
| Jul 15, 2025 | 91,000.00 | 91,600.00 | 90,200.00 | 91,400.00 | 91,400.00 | 0.77% | 34,527 |
| Jul 14, 2025 | 90,500.00 | 92,300.00 | 89,700.00 | 90,700.00 | 90,700.00 | -0.33% | 50,820 |
| Jul 11, 2025 | 92,600.00 | 92,900.00 | 90,800.00 | 91,000.00 | 91,000.00 | -1.41% | 64,444 |
| Jul 10, 2025 | 93,900.00 | 94,000.00 | 91,800.00 | 92,300.00 | 92,300.00 | -1.39% | 74,531 |
| Jul 9, 2025 | 92,000.00 | 94,000.00 | 91,000.00 | 93,600.00 | 93,600.00 | 3.08% | 124,408 |
| Jul 8, 2025 | 94,000.00 | 94,300.00 | 89,200.00 | 90,800.00 | 90,800.00 | -1.84% | 146,719 |
| Jul 7, 2025 | 90,600.00 | 95,900.00 | 89,300.00 | 92,500.00 | 92,500.00 | 5.84% | 248,322 |
| Jul 4, 2025 | 90,400.00 | 90,500.00 | 87,000.00 | 87,400.00 | 87,400.00 | -2.78% | 56,585 |
| Jul 3, 2025 | 91,200.00 | 91,800.00 | 89,100.00 | 89,900.00 | 89,900.00 | -0.11% | 66,092 |
| Jul 2, 2025 | 88,200.00 | 91,500.00 | 87,900.00 | 90,000.00 | 90,000.00 | 2.74% | 105,426 |
| Jul 1, 2025 | 85,300.00 | 89,200.00 | 85,000.00 | 87,600.00 | 87,600.00 | 3.06% | 105,059 |
| Jun 30, 2025 | 84,600.00 | 85,700.00 | 84,300.00 | 85,000.00 | 85,000.00 | 1.92% | 38,000 |
| Jun 27, 2025 | 82,800.00 | 84,500.00 | 82,500.00 | 83,400.00 | 83,400.00 | 0.72% | 38,158 |
| Jun 26, 2025 | 83,300.00 | 83,300.00 | 81,400.00 | 82,800.00 | 82,800.00 | -0.24% | 48,949 |
| Jun 25, 2025 | 83,700.00 | 83,700.00 | 82,700.00 | 83,000.00 | 83,000.00 | -0.36% | 30,466 |
| Jun 24, 2025 | 82,700.00 | 83,500.00 | 82,600.00 | 83,300.00 | 83,300.00 | 1.59% | 26,293 |
| Jun 23, 2025 | 83,900.00 | 84,100.00 | 81,700.00 | 82,000.00 | 82,000.00 | -2.26% | 70,641 |
| Jun 20, 2025 | 83,500.00 | 84,400.00 | 83,500.00 | 83,900.00 | 83,900.00 | -0.12% | 37,962 |
| Jun 19, 2025 | 84,000.00 | 84,500.00 | 83,200.00 | 84,000.00 | 84,000.00 | 0.48% | 24,961 |
| Jun 18, 2025 | 84,300.00 | 84,600.00 | 83,100.00 | 83,600.00 | 83,600.00 | -1.18% | 37,892 |
| Jun 17, 2025 | 85,000.00 | 85,200.00 | 83,000.00 | 84,600.00 | 84,600.00 | - | 74,035 |
| Jun 16, 2025 | 83,700.00 | 85,000.00 | 83,400.00 | 84,600.00 | 84,600.00 | 0.83% | 50,071 |
| Jun 13, 2025 | 86,800.00 | 86,800.00 | 82,800.00 | 83,900.00 | 83,900.00 | -2.89% | 83,431 |
| Jun 12, 2025 | 88,600.00 | 89,000.00 | 85,800.00 | 86,400.00 | 86,400.00 | -2.37% | 113,006 |
| Jun 11, 2025 | 89,300.00 | 89,400.00 | 88,100.00 | 88,500.00 | 88,500.00 | -0.67% | 40,728 |
| Jun 10, 2025 | 90,100.00 | 90,100.00 | 88,200.00 | 89,100.00 | 89,100.00 | -0.78% | 41,251 |
| Jun 9, 2025 | 91,500.00 | 91,600.00 | 89,500.00 | 89,800.00 | 89,800.00 | -0.77% | 48,727 |
| Jun 5, 2025 | 89,700.00 | 90,800.00 | 89,400.00 | 90,500.00 | 90,500.00 | 0.78% | 27,006 |
| Jun 4, 2025 | 89,900.00 | 90,400.00 | 89,000.00 | 89,800.00 | 89,800.00 | 1.58% | 31,193 |
| Jun 2, 2025 | 90,700.00 | 91,200.00 | 87,800.00 | 88,400.00 | 88,400.00 | -2.32% | 31,833 |
| May 30, 2025 | 89,200.00 | 93,000.00 | 89,200.00 | 90,500.00 | 90,500.00 | 1.69% | 46,726 |
| May 29, 2025 | 88,200.00 | 89,500.00 | 88,000.00 | 89,000.00 | 89,000.00 | 1.02% | 34,701 |
| May 28, 2025 | 88,000.00 | 88,500.00 | 87,200.00 | 88,100.00 | 88,100.00 | 0.46% | 26,590 |
| May 27, 2025 | 89,400.00 | 89,900.00 | 87,500.00 | 87,700.00 | 87,700.00 | -1.24% | 33,596 |
| May 26, 2025 | 88,200.00 | 89,400.00 | 87,500.00 | 88,800.00 | 88,800.00 | 1.83% | 25,485 |
| May 23, 2025 | 88,900.00 | 88,900.00 | 86,800.00 | 87,200.00 | 87,200.00 | -1.02% | 31,268 |
| May 22, 2025 | 85,100.00 | 88,700.00 | 84,500.00 | 88,100.00 | 88,100.00 | 3.53% | 67,584 |