Binggrae Co., Ltd. (KRX:005180)
South Korea · Delayed Price · Currency is KRW 84,800
+300 (0.36%)
Sep 22, 2026, 3:30 PM KST
Binggrae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 83,200.00 | 85,100.00 | 83,200.00 | 84,600.00 | - | 0.12% | 30,223 |
| Sep 21, 2026 | 84,000.00 | 85,900.00 | 83,500.00 | 84,500.00 | 84,500.00 | -0.35% | 20,316 |
| Sep 18, 2026 | 86,000.00 | 86,700.00 | 84,800.00 | 84,800.00 | 84,800.00 | -1.62% | 40,521 |
| Sep 17, 2026 | 85,400.00 | 87,500.00 | 84,200.00 | 86,200.00 | 86,200.00 | 0.70% | 27,575 |
| Sep 16, 2026 | 86,700.00 | 87,300.00 | 80,500.00 | 85,600.00 | 85,600.00 | -1.72% | 34,371 |
| 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 |
| Aug 14, 2026 | 69,900.00 | 85,100.00 | 68,600.00 | 82,400.00 | 82,400.00 | 19.94% | 1,043,098 |
| Aug 13, 2026 | 70,000.00 | 70,200.00 | 67,900.00 | 68,700.00 | 68,700.00 | -1.72% | 28,166 |
| Aug 12, 2026 | 70,900.00 | 71,500.00 | 69,200.00 | 69,900.00 | 69,900.00 | -2.24% | 37,117 |
| Aug 11, 2026 | 68,700.00 | 72,100.00 | 68,500.00 | 71,500.00 | 71,500.00 | 3.32% | 56,504 |
| Aug 10, 2026 | 69,700.00 | 70,100.00 | 68,400.00 | 69,200.00 | 69,200.00 | -1.14% | 12,645 |
| Aug 7, 2026 | 68,700.00 | 70,100.00 | 68,400.00 | 70,000.00 | 70,000.00 | 1.60% | 36,576 |
| Aug 6, 2026 | 67,900.00 | 69,000.00 | 67,600.00 | 68,900.00 | 68,900.00 | 1.62% | 24,529 |
| Aug 5, 2026 | 67,800.00 | 68,900.00 | 67,200.00 | 67,800.00 | 67,800.00 | -0.15% | 19,344 |
| Aug 4, 2026 | 67,800.00 | 68,600.00 | 67,200.00 | 67,900.00 | 67,900.00 | 0.15% | 18,602 |
| Aug 3, 2026 | 68,800.00 | 69,700.00 | 67,600.00 | 67,800.00 | 67,800.00 | 0.15% | 25,572 |
| Jul 31, 2026 | 66,800.00 | 68,100.00 | 66,700.00 | 67,700.00 | 67,700.00 | 0.74% | 19,776 |
| Jul 30, 2026 | 66,000.00 | 68,400.00 | 66,000.00 | 67,200.00 | 67,200.00 | -0.30% | 25,119 |
| Jul 29, 2026 | 66,300.00 | 69,100.00 | 66,300.00 | 67,400.00 | 67,400.00 | 1.20% | 47,615 |
| Jul 28, 2026 | 67,000.00 | 67,800.00 | 66,400.00 | 66,600.00 | 66,600.00 | -0.89% | 24,264 |
| Jul 27, 2026 | 66,800.00 | 68,200.00 | 66,400.00 | 67,200.00 | 67,200.00 | 0.90% | 14,207 |
| Jul 24, 2026 | 64,500.00 | 66,700.00 | 64,500.00 | 66,600.00 | 66,600.00 | 2.62% | 19,337 |
| Jul 23, 2026 | 63,800.00 | 65,100.00 | 63,800.00 | 64,900.00 | 64,900.00 | 1.88% | 16,286 |
| Jul 22, 2026 | 64,600.00 | 64,800.00 | 63,500.00 | 63,700.00 | 63,700.00 | -0.47% | 13,340 |
| Jul 21, 2026 | 65,200.00 | 65,200.00 | 63,700.00 | 64,000.00 | 64,000.00 | -1.84% | 20,327 |
| Jul 20, 2026 | 64,500.00 | 65,200.00 | 63,800.00 | 65,200.00 | 65,200.00 | 0.77% | 16,870 |
| Jul 16, 2026 | 64,500.00 | 65,400.00 | 64,200.00 | 64,700.00 | 64,700.00 | 0.31% | 18,000 |
| Jul 15, 2026 | 66,500.00 | 66,500.00 | 64,300.00 | 64,500.00 | 64,500.00 | -2.12% | 40,606 |
| Jul 14, 2026 | 65,800.00 | 66,400.00 | 65,000.00 | 65,900.00 | 65,900.00 | -0.15% | 22,435 |
| Jul 13, 2026 | 67,700.00 | 68,800.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.15% | 47,783 |