Binggrae Co., Ltd. (KRX:005180)
South Korea · Delayed Price · Currency is KRW 68,600
+2,200 (3.31%)
Last updated: Jun 9, 2026, 12:05 PM KST
Binggrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 68,700.00 | 68,700.00 | 66,200.00 | 66,400.00 | 66,400.00 | -4.05% | 28,421 |
| Jun 5, 2026 | 70,000.00 | 70,500.00 | 68,500.00 | 69,200.00 | 69,200.00 | -1.14% | 33,702 |
| Jun 4, 2026 | 71,100.00 | 71,400.00 | 70,000.00 | 70,000.00 | 70,000.00 | -1.27% | 30,329 |
| Jun 2, 2026 | 70,500.00 | 71,700.00 | 70,300.00 | 70,900.00 | 70,900.00 | -1.25% | 41,779 |
| Jun 1, 2026 | 73,600.00 | 73,800.00 | 71,800.00 | 71,800.00 | 71,800.00 | -1.10% | 65,526 |
| May 29, 2026 | 72,700.00 | 72,900.00 | 72,000.00 | 72,600.00 | 72,600.00 | 0.83% | 139,691 |
| May 28, 2026 | 71,500.00 | 72,300.00 | 70,600.00 | 72,000.00 | 72,000.00 | 1.12% | 35,151 |
| May 27, 2026 | 72,600.00 | 72,600.00 | 71,200.00 | 71,200.00 | 71,200.00 | -1.66% | 25,002 |
| May 26, 2026 | 73,600.00 | 73,700.00 | 72,400.00 | 72,400.00 | 72,400.00 | -1.23% | 25,362 |
| May 22, 2026 | 73,300.00 | 73,800.00 | 73,000.00 | 73,300.00 | 73,300.00 | 0.27% | 17,254 |
| May 21, 2026 | 74,100.00 | 74,100.00 | 72,800.00 | 73,100.00 | 73,100.00 | -0.41% | 26,822 |
| May 20, 2026 | 74,900.00 | 75,400.00 | 73,100.00 | 73,400.00 | 73,400.00 | -3.29% | 26,912 |
| May 19, 2026 | 75,300.00 | 77,000.00 | 73,900.00 | 75,900.00 | 75,900.00 | 1.74% | 73,830 |
| May 18, 2026 | 79,100.00 | 79,100.00 | 74,500.00 | 74,600.00 | 74,600.00 | -3.74% | 85,612 |
| May 15, 2026 | 74,200.00 | 78,300.00 | 72,200.00 | 77,500.00 | 77,500.00 | 4.59% | 316,738 |
| May 14, 2026 | 70,300.00 | 74,100.00 | 70,300.00 | 74,100.00 | 74,100.00 | 4.96% | 59,593 |
| May 13, 2026 | 71,000.00 | 71,500.00 | 70,000.00 | 70,600.00 | 70,600.00 | -0.28% | 37,239 |
| May 12, 2026 | 72,300.00 | 72,300.00 | 70,000.00 | 70,800.00 | 70,800.00 | -1.80% | 49,975 |
| May 11, 2026 | 73,300.00 | 73,400.00 | 72,000.00 | 72,100.00 | 72,100.00 | -1.10% | 28,335 |
| May 8, 2026 | 72,400.00 | 73,500.00 | 72,000.00 | 72,900.00 | 72,900.00 | 0.97% | 29,273 |
| May 7, 2026 | 72,700.00 | 73,000.00 | 72,100.00 | 72,200.00 | 72,200.00 | -0.55% | 29,728 |
| May 6, 2026 | 74,100.00 | 74,100.00 | 72,600.00 | 72,600.00 | 72,600.00 | -2.42% | 44,841 |
| May 4, 2026 | 75,700.00 | 75,900.00 | 74,100.00 | 74,400.00 | 74,400.00 | -0.80% | 48,092 |
| Apr 30, 2026 | 75,400.00 | 75,600.00 | 74,600.00 | 75,000.00 | 75,000.00 | -0.40% | 37,160 |
| Apr 29, 2026 | 75,600.00 | 76,100.00 | 74,800.00 | 75,300.00 | 75,300.00 | -0.13% | 73,730 |
| Apr 28, 2026 | 75,800.00 | 75,800.00 | 75,200.00 | 75,400.00 | 75,400.00 | -0.26% | 38,910 |
| Apr 27, 2026 | 76,000.00 | 76,200.00 | 75,300.00 | 75,600.00 | 75,600.00 | 0.27% | 40,226 |
| Apr 24, 2026 | 75,200.00 | 75,700.00 | 75,000.00 | 75,400.00 | 75,400.00 | 0.40% | 29,099 |
| Apr 23, 2026 | 75,900.00 | 75,900.00 | 74,500.00 | 75,100.00 | 75,100.00 | -0.13% | 27,925 |
| Apr 22, 2026 | 75,500.00 | 76,100.00 | 74,800.00 | 75,200.00 | 75,200.00 | -0.40% | 47,516 |
| Apr 21, 2026 | 75,400.00 | 76,000.00 | 75,100.00 | 75,500.00 | 75,500.00 | 0.13% | 26,732 |
| Apr 20, 2026 | 75,700.00 | 76,000.00 | 75,000.00 | 75,400.00 | 75,400.00 | -0.66% | 27,780 |
| Apr 17, 2026 | 76,000.00 | 76,100.00 | 74,900.00 | 75,900.00 | 75,900.00 | - | 34,925 |
| Apr 16, 2026 | 75,700.00 | 76,200.00 | 75,200.00 | 75,900.00 | 75,900.00 | 1.47% | 32,290 |
| Apr 15, 2026 | 74,400.00 | 74,800.00 | 73,400.00 | 74,800.00 | 74,800.00 | 2.05% | 41,211 |
| Apr 14, 2026 | 73,700.00 | 74,300.00 | 72,600.00 | 73,300.00 | 73,300.00 | 1.10% | 34,014 |
| Apr 13, 2026 | 72,900.00 | 75,100.00 | 72,300.00 | 72,500.00 | 72,500.00 | -1.89% | 38,497 |
| Apr 10, 2026 | 72,600.00 | 73,900.00 | 72,300.00 | 73,900.00 | 73,900.00 | 2.21% | 34,600 |
| Apr 9, 2026 | 72,700.00 | 73,000.00 | 71,900.00 | 72,300.00 | 72,300.00 | - | 19,252 |
| Apr 8, 2026 | 72,600.00 | 72,900.00 | 71,800.00 | 72,300.00 | 72,300.00 | 1.26% | 25,489 |
| Apr 7, 2026 | 72,000.00 | 72,700.00 | 71,200.00 | 71,400.00 | 71,400.00 | -0.70% | 13,194 |
| Apr 6, 2026 | 71,500.00 | 72,800.00 | 70,500.00 | 71,900.00 | 71,900.00 | 0.70% | 17,672 |
| Apr 3, 2026 | 70,600.00 | 71,800.00 | 70,500.00 | 71,400.00 | 71,400.00 | 1.56% | 19,071 |
| Apr 2, 2026 | 72,300.00 | 72,900.00 | 69,600.00 | 70,300.00 | 70,300.00 | -2.63% | 31,859 |
| Apr 1, 2026 | 71,200.00 | 72,300.00 | 71,200.00 | 72,200.00 | 72,200.00 | 2.41% | 20,558 |
| Mar 31, 2026 | 71,100.00 | 71,800.00 | 70,500.00 | 70,500.00 | 70,500.00 | -1.54% | 20,769 |
| Mar 30, 2026 | 71,500.00 | 72,800.00 | 71,500.00 | 71,600.00 | 71,600.00 | -3.50% | 21,427 |
| Mar 27, 2026 | 72,500.00 | 74,400.00 | 71,900.00 | 74,200.00 | 74,200.00 | 1.37% | 16,333 |
| Mar 26, 2026 | 74,500.00 | 74,500.00 | 72,800.00 | 73,200.00 | 73,200.00 | -1.74% | 18,846 |
| Mar 25, 2026 | 74,600.00 | 75,600.00 | 74,300.00 | 74,500.00 | 74,500.00 | 0.13% | 18,084 |