Binggrae Co., Ltd. (KRX:005180)
South Korea · Delayed Price · Currency is KRW 76,600
+2,000 (2.68%)
Last updated: May 19, 2026, 2:15 PM KST
Binggrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 75,300.00 | 76,200.00 | 73,900.00 | 75,600.00 | - | 1.34% | 42,735 |
| 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 |
| Mar 24, 2026 | 75,200.00 | 75,200.00 | 73,500.00 | 74,400.00 | 74,400.00 | 2.48% | 15,389 |
| Mar 23, 2026 | 74,400.00 | 74,500.00 | 72,200.00 | 72,600.00 | 72,600.00 | -3.97% | 33,679 |
| Mar 20, 2026 | 75,500.00 | 75,600.00 | 74,600.00 | 75,600.00 | 75,600.00 | 1.07% | 30,409 |
| Mar 19, 2026 | 75,300.00 | 75,300.00 | 74,100.00 | 74,800.00 | 74,800.00 | -1.32% | 28,515 |
| Mar 18, 2026 | 76,500.00 | 76,500.00 | 75,800.00 | 75,800.00 | 75,800.00 | -3.07% | 45,353 |
| Mar 17, 2026 | 78,300.00 | 78,900.00 | 77,700.00 | 78,200.00 | 74,904.21 | 0.51% | 28,507 |
| Mar 16, 2026 | 78,000.00 | 79,000.00 | 77,700.00 | 77,800.00 | 74,521.07 | 0.78% | 30,606 |
| Mar 13, 2026 | 76,800.00 | 77,900.00 | 76,100.00 | 77,200.00 | 73,946.36 | 0.13% | 20,875 |
| Mar 12, 2026 | 76,300.00 | 77,100.00 | 75,700.00 | 77,100.00 | 73,850.57 | 1.05% | 23,341 |
| Mar 11, 2026 | 75,500.00 | 77,200.00 | 75,100.00 | 76,300.00 | 73,084.29 | 2.14% | 31,184 |
| Mar 10, 2026 | 75,300.00 | 75,800.00 | 74,000.00 | 74,700.00 | 71,551.72 | 1.63% | 27,962 |
| Mar 9, 2026 | 74,600.00 | 75,000.00 | 73,000.00 | 73,500.00 | 70,402.30 | -3.80% | 38,072 |