Binggrae Co., Ltd. (KRX:005180)
South Korea · Delayed Price · Currency is KRW 77,300
-2,700 (-3.38%)
At close: Oct 2, 2025
Binggrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 81,100.00 | 81,200.00 | 77,000.00 | 77,100.00 | 77,100.00 | -3.62% | 95,638 |
| Oct 1, 2025 | 76,200.00 | 82,300.00 | 75,400.00 | 80,000.00 | 80,000.00 | 6.67% | 180,602 |
| Sep 30, 2025 | 75,900.00 | 75,900.00 | 74,400.00 | 75,000.00 | 75,000.00 | -0.79% | 19,774 |
| Sep 29, 2025 | 74,600.00 | 76,500.00 | 74,600.00 | 75,600.00 | 75,600.00 | 0.80% | 32,278 |
| Sep 26, 2025 | 76,000.00 | 76,400.00 | 74,400.00 | 75,000.00 | 75,000.00 | -0.79% | 31,146 |
| Sep 25, 2025 | 77,600.00 | 78,700.00 | 75,500.00 | 75,600.00 | 75,600.00 | -2.07% | 37,161 |
| Sep 24, 2025 | 79,700.00 | 79,700.00 | 76,600.00 | 77,200.00 | 77,200.00 | -2.03% | 68,876 |
| Sep 23, 2025 | 75,300.00 | 79,500.00 | 74,800.00 | 78,800.00 | 78,800.00 | 6.78% | 161,903 |
| Sep 22, 2025 | 73,500.00 | 74,100.00 | 73,100.00 | 73,800.00 | 73,800.00 | 0.82% | 27,352 |
| Sep 19, 2025 | 75,100.00 | 75,100.00 | 72,500.00 | 73,200.00 | 73,200.00 | -2.92% | 66,576 |
| Sep 18, 2025 | 76,900.00 | 77,000.00 | 74,900.00 | 75,400.00 | 75,400.00 | -1.05% | 38,747 |
| Sep 17, 2025 | 75,800.00 | 78,000.00 | 75,200.00 | 76,200.00 | 76,200.00 | 2.83% | 97,403 |
| Sep 16, 2025 | 73,900.00 | 75,000.00 | 73,500.00 | 74,100.00 | 74,100.00 | 1.23% | 62,764 |
| Sep 15, 2025 | 73,600.00 | 73,600.00 | 72,300.00 | 73,200.00 | 73,200.00 | 0.27% | 34,488 |
| Sep 12, 2025 | 73,000.00 | 73,800.00 | 72,100.00 | 73,000.00 | 73,000.00 | 2.53% | 43,256 |
| Sep 11, 2025 | 70,700.00 | 71,800.00 | 70,300.00 | 71,200.00 | 71,200.00 | 0.71% | 35,724 |
| Sep 10, 2025 | 71,100.00 | 71,100.00 | 70,400.00 | 70,700.00 | 70,700.00 | -0.56% | 31,016 |
| Sep 9, 2025 | 71,500.00 | 71,500.00 | 70,500.00 | 71,100.00 | 71,100.00 | -0.84% | 27,727 |
| Sep 8, 2025 | 71,900.00 | 72,200.00 | 70,800.00 | 71,700.00 | 71,700.00 | - | 29,127 |
| Sep 5, 2025 | 72,100.00 | 72,200.00 | 71,000.00 | 71,700.00 | 71,700.00 | -0.28% | 22,167 |
| Sep 4, 2025 | 70,900.00 | 72,000.00 | 70,900.00 | 71,900.00 | 71,900.00 | 1.55% | 17,407 |
| Sep 3, 2025 | 71,100.00 | 71,500.00 | 70,600.00 | 70,800.00 | 70,800.00 | -0.42% | 13,720 |
| Sep 2, 2025 | 71,800.00 | 71,800.00 | 70,700.00 | 71,100.00 | 71,100.00 | 0.14% | 9,204 |
| Sep 1, 2025 | 70,900.00 | 71,900.00 | 70,500.00 | 71,000.00 | 71,000.00 | 0.57% | 22,719 |
| Aug 29, 2025 | 70,900.00 | 71,600.00 | 70,200.00 | 70,600.00 | 70,600.00 | - | 32,523 |
| Aug 28, 2025 | 70,300.00 | 71,600.00 | 69,800.00 | 70,600.00 | 70,600.00 | 0.86% | 38,067 |
| Aug 27, 2025 | 70,200.00 | 70,300.00 | 69,500.00 | 70,000.00 | 70,000.00 | 0.14% | 17,215 |
| Aug 26, 2025 | 69,800.00 | 70,000.00 | 69,200.00 | 69,900.00 | 69,900.00 | 0.43% | 21,539 |
| Aug 25, 2025 | 69,900.00 | 69,900.00 | 69,000.00 | 69,600.00 | 69,600.00 | 0.58% | 34,658 |
| Aug 22, 2025 | 69,800.00 | 70,000.00 | 68,600.00 | 69,200.00 | 69,200.00 | -0.86% | 45,898 |
| Aug 21, 2025 | 70,200.00 | 70,500.00 | 69,400.00 | 69,800.00 | 69,800.00 | -0.57% | 21,164 |
| Aug 20, 2025 | 70,000.00 | 70,200.00 | 68,900.00 | 70,200.00 | 70,200.00 | -0.85% | 37,514 |
| Aug 19, 2025 | 72,000.00 | 72,000.00 | 70,300.00 | 70,800.00 | 70,800.00 | -1.26% | 32,492 |
| Aug 18, 2025 | 74,200.00 | 74,300.00 | 70,900.00 | 71,700.00 | 71,700.00 | -4.91% | 69,197 |
| Aug 14, 2025 | 75,700.00 | 75,900.00 | 74,900.00 | 75,400.00 | 75,400.00 | -0.13% | 22,420 |
| Aug 13, 2025 | 76,300.00 | 77,000.00 | 74,800.00 | 75,500.00 | 75,500.00 | -1.69% | 38,804 |
| Aug 12, 2025 | 77,800.00 | 77,900.00 | 76,000.00 | 76,800.00 | 76,800.00 | -1.41% | 57,814 |
| Aug 11, 2025 | 78,700.00 | 78,700.00 | 77,300.00 | 77,900.00 | 77,900.00 | -0.89% | 21,763 |
| Aug 8, 2025 | 79,500.00 | 79,500.00 | 77,900.00 | 78,600.00 | 78,600.00 | -0.88% | 27,092 |
| Aug 7, 2025 | 78,200.00 | 79,600.00 | 77,500.00 | 79,300.00 | 79,300.00 | 1.41% | 31,416 |
| Aug 6, 2025 | 78,400.00 | 78,700.00 | 77,600.00 | 78,200.00 | 78,200.00 | 0.13% | 21,561 |
| Aug 5, 2025 | 79,000.00 | 79,200.00 | 77,800.00 | 78,100.00 | 78,100.00 | -0.76% | 32,303 |
| Aug 4, 2025 | 78,400.00 | 79,000.00 | 77,200.00 | 78,700.00 | 78,700.00 | 0.13% | 29,695 |
| 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 |