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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	78,200	79,300	79,300	79,600	77,500	31,416
August 06, 2025	78,400	78,200	78,200	78,700	77,600	21,561
August 05, 2025	79,000	78,100	78,100	79,200	77,800	32,303
August 04, 2025	78,400	78,700	78,700	79,000	77,200	29,695
August 01, 2025	81,300	78,600	78,600	81,400	78,500	50,885
July 31, 2025	80,400	81,400	81,400	81,500	80,000	33,811
July 30, 2025	81,200	80,200	80,200	81,200	80,100	31,738
July 29, 2025	81,300	80,700	80,700	81,400	80,000	36,557
July 28, 2025	83,800	81,000	81,000	83,900	80,600	68,858
July 25, 2025	83,600	82,900	82,900	83,800	82,900	23,980
July 24, 2025	85,500	82,900	82,900	85,600	82,600	97,685
July 23, 2025	86,800	85,000	85,000	86,800	84,000	41,699
July 22, 2025	86,700	86,100	86,100	87,000	85,700	20,495
July 21, 2025	87,900	86,300	86,300	87,900	86,100	32,183
July 18, 2025	87,400	86,800	86,800	87,500	85,600	32,509
July 17, 2025	88,500	87,000	87,000	89,000	86,500	51,103
July 16, 2025	90,600	88,200	88,200	90,900	87,800	91,589
July 15, 2025	91,000	91,400	91,400	91,600	90,200	34,527
July 14, 2025	90,500	90,700	90,700	92,300	89,700	50,820
July 11, 2025	92,600	91,000	91,000	92,900	90,800	64,444
July 10, 2025	93,900	92,300	92,300	94,000	91,800	74,531
July 09, 2025	92,000	93,600	93,600	94,000	91,000	124,408
July 08, 2025	94,000	90,800	90,800	94,300	89,200	146,719
July 07, 2025	90,600	92,500	92,500	95,900	89,300	248,322
July 04, 2025	90,400	87,400	87,400	90,500	87,000	56,585
July 03, 2025	91,200	89,900	89,900	91,800	89,100	66,092
July 02, 2025	88,200	90,000	90,000	91,500	87,900	105,426
July 01, 2025	85,300	87,600	87,600	89,200	85,000	105,059
June 30, 2025	84,600	85,000	85,000	85,700	84,300	38,000
June 27, 2025	82,800	83,400	83,400	84,500	82,500	38,158
June 26, 2025	83,300	82,800	82,800	83,300	81,400	48,949
June 25, 2025	83,700	83,000	83,000	83,700	82,700	30,466
June 24, 2025	82,700	83,300	83,300	83,500	82,600	26,293
June 23, 2025	83,900	82,000	82,000	84,100	81,700	70,641
June 20, 2025	83,500	83,900	83,900	84,400	83,500	42,690
June 19, 2025	84,000	84,000	84,000	84,500	83,200	24,961
June 18, 2025	84,300	83,600	83,600	84,600	83,100	37,892
June 17, 2025	85,000	84,600	84,600	85,200	83,000	74,035
June 16, 2025	83,700	84,600	84,600	85,000	83,400	50,071
June 13, 2025	86,800	83,900	83,900	86,800	82,800	83,425
June 12, 2025	88,600	86,400	86,400	89,000	85,800	113,006
June 11, 2025	89,300	88,500	88,500	89,400	88,100	40,728
June 10, 2025	90,100	89,100	89,100	90,100	88,200	41,924
June 09, 2025	91,500	89,800	89,800	91,600	89,500	48,727
June 05, 2025	89,700	90,500	90,500	90,800	89,400	27,006
June 04, 2025	89,900	89,800	89,800	90,400	89,000	31,193
June 02, 2025	90,700	88,400	88,400	91,200	87,800	31,833
May 30, 2025	89,200	90,500	90,500	93,000	89,200	46,726
May 29, 2025	88,200	89,000	89,000	89,500	88,000	34,701
May 28, 2025	88,000	88,100	88,100	88,500	87,200	26,590
May 27, 2025	89,400	87,700	87,700	89,900	87,500	33,596
May 26, 2025	88,200	88,800	88,800	89,400	87,500	25,485
May 23, 2025	88,900	87,200	87,200	88,900	86,800	31,268
May 22, 2025	85,100	88,100	88,100	88,700	84,500	67,584

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