Binggrae Co., Ltd. - 005180.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	74,200	74,000	74,000	74,800	73,300	36,973
November 06, 2025	74,500	74,400	74,400	75,500	73,300	30,553
November 05, 2025	75,100	73,800	73,800	75,200	72,900	55,142
November 04, 2025	74,000	75,800	75,800	77,100	73,900	68,601
November 03, 2025	73,600	73,700	73,700	74,400	73,000	66,073
October 31, 2025	74,000	72,300	72,300	74,100	71,500	44,987
October 30, 2025	71,600	71,500	71,500	71,800	71,000	14,109
October 29, 2025	72,200	71,200	71,200	72,200	71,000	28,282
October 28, 2025	72,000	72,000	72,000	72,800	71,500	31,714
October 27, 2025	71,900	71,800	71,800	72,100	71,600	27,421
October 24, 2025	72,200	71,800	71,800	72,200	71,400	21,712
October 23, 2025	71,800	71,800	71,800	72,200	71,300	30,984
October 22, 2025	71,400	72,300	72,300	72,300	71,100	28,145
October 21, 2025	73,000	71,300	71,300	73,100	70,800	112,835
October 20, 2025	73,100	73,000	73,000	73,900	72,600	37,826
October 17, 2025	74,400	72,800	72,800	74,400	72,300	62,288
October 16, 2025	77,200	74,400	74,400	77,200	70,700	82,961
October 15, 2025	76,600	77,000	77,000	78,200	75,900	32,266
October 14, 2025	76,300	75,400	75,400	77,200	75,000	31,001
October 13, 2025	75,500	75,200	75,200	76,000	75,000	32,890
October 10, 2025	78,400	76,200	76,200	78,500	76,100	33,758
October 02, 2025	81,100	77,100	77,100	81,200	77,000	95,638
October 01, 2025	76,200	80,000	80,000	82,300	75,400	180,602
September 30, 2025	75,900	75,000	75,000	75,900	74,400	19,774
September 29, 2025	74,600	75,600	75,600	76,500	74,600	32,278
September 26, 2025	76,000	75,000	75,000	76,400	74,400	31,146
September 25, 2025	77,600	75,600	75,600	78,700	75,500	37,161
September 24, 2025	79,700	77,200	77,200	79,700	76,600	68,876
September 23, 2025	75,300	78,800	78,800	79,500	74,800	161,903
September 22, 2025	73,500	73,800	73,800	74,100	73,100	27,352
September 19, 2025	75,100	73,200	73,200	75,100	72,500	66,576
September 18, 2025	76,900	75,100	75,100	77,000	74,900	38,747
September 17, 2025	75,800	76,200	76,200	78,000	75,200	97,403
September 16, 2025	73,900	74,100	74,100	75,000	73,500	62,764
September 15, 2025	73,600	73,200	73,200	73,600	72,300	34,488
September 12, 2025	73,000	73,000	73,000	73,800	72,100	43,256
September 11, 2025	70,700	71,200	71,200	71,800	70,300	35,724
September 10, 2025	71,100	70,700	70,700	71,100	70,400	31,016
September 09, 2025	71,500	71,100	71,100	71,500	70,500	27,727
September 08, 2025	71,900	71,700	71,700	72,200	70,800	29,127
September 05, 2025	72,100	71,700	71,700	72,200	71,000	22,167
September 04, 2025	70,900	71,900	71,900	72,000	70,900	16,968
September 03, 2025	71,100	70,800	70,800	71,500	70,600	13,720
September 02, 2025	71,800	71,100	71,100	71,800	70,700	8,739
September 01, 2025	70,900	71,000	71,000	71,900	70,500	22,719
August 29, 2025	70,900	70,600	70,600	71,600	70,200	32,523
August 28, 2025	70,300	70,600	70,600	71,600	69,800	38,067
August 27, 2025	70,200	70,000	70,000	70,300	69,500	17,215
August 26, 2025	69,800	69,900	69,900	70,000	69,200	21,539
August 25, 2025	69,900	69,600	69,600	69,900	69,000	34,658
August 22, 2025	69,800	69,200	69,200	70,000	68,600	45,898
August 21, 2025	70,200	69,800	69,800	70,500	69,400	21,164
August 20, 2025	70,000	70,200	70,200	70,200	68,900	37,514
August 19, 2025	72,000	70,800	70,800	72,000	70,300	32,492
August 18, 2025	74,200	71,700	71,700	74,300	70,900	69,197
August 14, 2025	75,700	75,400	75,400	75,900	74,900	22,420
August 13, 2025	76,300	75,500	75,500	77,000	74,800	38,804
August 12, 2025	77,800	76,800	76,800	77,900	76,000	57,814
August 11, 2025	78,700	77,900	77,900	78,700	77,300	21,763
August 08, 2025	79,500	78,600	78,600	79,500	77,900	27,092

Binggrae Co., Ltd. (005180.KS) KSC