Binggrae Co., Ltd. (KRX:005180)
South Korea · Delayed Price · Currency is KRW 78,700
+2,400 (3.15%)
Oct 30, 2026, 3:30 PM KST
Binggrae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 76,700.00 | 79,000.00 | 76,100.00 | 78,700.00 | 78,700.00 | 3.15% | 36,945 |
| Oct 29, 2026 | 76,700.00 | 76,700.00 | 74,600.00 | 76,300.00 | 76,300.00 | 1.06% | 27,560 |
| Oct 28, 2026 | 74,200.00 | 77,000.00 | 73,900.00 | 75,500.00 | 75,500.00 | 2.17% | 40,735 |
| Oct 27, 2026 | 73,500.00 | 75,200.00 | 73,500.00 | 73,900.00 | 73,900.00 | 0.54% | 90,279 |
| Oct 26, 2026 | 74,200.00 | 75,400.00 | 72,900.00 | 73,500.00 | 73,500.00 | -2.26% | 31,395 |
| Oct 23, 2026 | 77,800.00 | 77,800.00 | 74,800.00 | 75,200.00 | 75,200.00 | -3.71% | 31,646 |
| Oct 22, 2026 | 81,800.00 | 82,200.00 | 78,100.00 | 78,100.00 | 78,100.00 | -5.33% | 33,967 |
| Oct 21, 2026 | 87,500.00 | 88,000.00 | 81,800.00 | 82,500.00 | 82,500.00 | -5.71% | 79,395 |
| Oct 20, 2026 | 88,000.00 | 88,600.00 | 86,000.00 | 87,500.00 | 87,500.00 | -0.79% | 28,293 |
| Oct 19, 2026 | 89,400.00 | 89,700.00 | 84,500.00 | 88,200.00 | 88,200.00 | -1.56% | 36,394 |
| Oct 16, 2026 | 89,100.00 | 92,700.00 | 88,400.00 | 89,600.00 | 89,600.00 | 1.70% | 73,803 |
| Oct 15, 2026 | 86,700.00 | 89,500.00 | 86,400.00 | 88,100.00 | 88,100.00 | 0.46% | 39,883 |
| Oct 14, 2026 | 88,100.00 | 90,000.00 | 86,200.00 | 87,700.00 | 87,700.00 | -1.13% | 29,676 |
| Oct 13, 2026 | 87,300.00 | 89,900.00 | 86,500.00 | 88,700.00 | 88,700.00 | 0.34% | 44,122 |
| Oct 12, 2026 | 87,900.00 | 90,800.00 | 87,400.00 | 88,400.00 | 88,400.00 | 0.57% | 27,052 |
| Oct 8, 2026 | 88,300.00 | 88,800.00 | 86,200.00 | 87,900.00 | 87,900.00 | -0.79% | 16,826 |
| Oct 7, 2026 | 84,000.00 | 90,000.00 | 83,600.00 | 88,600.00 | 88,600.00 | 6.49% | 66,593 |
| Oct 6, 2026 | 83,500.00 | 84,800.00 | 83,000.00 | 83,200.00 | 83,200.00 | - | 27,090 |
| Oct 2, 2026 | 83,900.00 | 85,300.00 | 82,750.00 | 83,200.00 | 83,200.00 | -2.23% | 43,932 |
| Oct 1, 2026 | 84,900.00 | 86,600.00 | 83,100.00 | 85,100.00 | 85,100.00 | -0.70% | 69,431 |
| Sep 30, 2026 | 87,000.00 | 87,100.00 | 84,600.00 | 85,700.00 | 85,700.00 | -1.27% | 57,430 |
| Sep 29, 2026 | 87,000.00 | 88,800.00 | 85,500.00 | 86,800.00 | 86,800.00 | -1.59% | 15,868 |
| Sep 28, 2026 | 84,300.00 | 89,100.00 | 84,300.00 | 88,200.00 | 88,200.00 | 4.63% | 50,841 |
| Sep 23, 2026 | 85,200.00 | 85,300.00 | 83,500.00 | 84,300.00 | 84,300.00 | -0.59% | 64,865 |
| Sep 22, 2026 | 83,200.00 | 85,100.00 | 83,200.00 | 84,800.00 | 84,800.00 | 0.36% | 36,740 |
| Sep 21, 2026 | 84,000.00 | 85,900.00 | 83,500.00 | 84,500.00 | 84,500.00 | -0.35% | 20,658 |
| Sep 18, 2026 | 86,000.00 | 86,700.00 | 84,800.00 | 84,800.00 | 84,800.00 | -1.62% | 41,320 |
| Sep 17, 2026 | 85,400.00 | 87,500.00 | 84,200.00 | 86,200.00 | 86,200.00 | 0.70% | 27,896 |
| Sep 16, 2026 | 86,700.00 | 87,300.00 | 80,500.00 | 85,600.00 | 85,600.00 | -1.72% | 35,192 |
| Sep 15, 2026 | 88,600.00 | 89,000.00 | 86,900.00 | 87,100.00 | 87,100.00 | -0.91% | 24,417 |
| Sep 14, 2026 | 89,600.00 | 91,600.00 | 87,000.00 | 87,900.00 | 87,900.00 | -1.01% | 31,424 |
| Sep 11, 2026 | 90,000.00 | 92,400.00 | 88,400.00 | 88,800.00 | 88,800.00 | -2.63% | 42,475 |
| Sep 10, 2026 | 85,300.00 | 91,200.00 | 85,300.00 | 91,200.00 | 91,200.00 | 6.67% | 119,582 |
| Sep 9, 2026 | 83,900.00 | 86,500.00 | 82,700.00 | 85,500.00 | 85,500.00 | 1.18% | 82,624 |
| Sep 8, 2026 | 86,000.00 | 86,500.00 | 79,500.00 | 84,500.00 | 84,500.00 | -1.86% | 113,834 |
| Sep 7, 2026 | 88,700.00 | 89,000.00 | 84,300.00 | 86,100.00 | 86,100.00 | -4.65% | 98,453 |
| Sep 4, 2026 | 92,000.00 | 94,300.00 | 89,600.00 | 90,300.00 | 90,300.00 | -1.85% | 58,732 |
| Sep 3, 2026 | 91,500.00 | 92,800.00 | 90,000.00 | 92,000.00 | 92,000.00 | -0.86% | 95,036 |
| Sep 2, 2026 | 90,400.00 | 93,700.00 | 90,400.00 | 92,800.00 | 92,800.00 | 1.42% | 84,752 |
| Sep 1, 2026 | 91,200.00 | 94,500.00 | 90,300.00 | 91,500.00 | 91,500.00 | 0.99% | 83,164 |
| Aug 31, 2026 | 92,900.00 | 96,000.00 | 90,600.00 | 90,600.00 | 90,600.00 | -2.48% | 64,759 |
| Aug 28, 2026 | 90,600.00 | 94,500.00 | 88,200.00 | 92,900.00 | 92,900.00 | 2.54% | 116,055 |
| Aug 27, 2026 | 94,000.00 | 94,100.00 | 89,000.00 | 90,600.00 | 90,600.00 | -3.92% | 97,659 |
| Aug 26, 2026 | 90,300.00 | 95,000.00 | 90,000.00 | 94,300.00 | 94,300.00 | 4.31% | 127,726 |
| Aug 25, 2026 | 87,800.00 | 92,400.00 | 87,100.00 | 90,400.00 | 90,400.00 | 2.73% | 177,301 |
| Aug 24, 2026 | 84,000.00 | 88,400.00 | 83,100.00 | 88,000.00 | 88,000.00 | 3.77% | 124,475 |
| Aug 21, 2026 | 86,100.00 | 88,800.00 | 84,100.00 | 84,800.00 | 84,800.00 | -2.75% | 118,218 |
| Aug 20, 2026 | 78,000.00 | 87,400.00 | 78,000.00 | 87,200.00 | 87,200.00 | 9.55% | 261,225 |
| Aug 19, 2026 | 75,800.00 | 80,500.00 | 74,600.00 | 79,600.00 | 79,600.00 | 3.11% | 148,188 |
| Aug 18, 2026 | 81,400.00 | 84,200.00 | 76,200.00 | 77,200.00 | 77,200.00 | -6.31% | 208,746 |