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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	74,500	74,400	74,400	74,600	73,700	17,677
December 03, 2025	73,500	74,500	74,500	74,500	73,300	21,699
December 02, 2025	72,300	73,400	73,400	73,500	72,200	27,398
December 01, 2025	73,200	72,400	72,400	73,300	72,000	51,392
November 28, 2025	72,900	73,200	73,200	73,200	72,200	18,542
November 27, 2025	74,600	72,200	72,200	74,900	72,100	34,427
November 26, 2025	73,900	74,500	74,500	74,500	72,700	24,326
November 25, 2025	73,800	73,000	73,000	74,000	72,900	23,582
November 24, 2025	74,400	73,700	73,700	75,000	73,700	21,397
November 21, 2025	74,000	74,500	74,500	74,800	74,000	18,703
November 20, 2025	74,500	75,300	75,300	75,800	74,500	24,052
November 19, 2025	74,500	75,000	75,000	75,500	73,400	19,706
November 18, 2025	74,500	74,400	74,400	74,800	73,900	17,738
November 17, 2025	75,000	74,900	74,900	76,100	74,600	39,596
November 14, 2025	74,500	74,500	74,500	76,300	74,200	35,137
November 13, 2025	75,100	75,300	75,300	76,700	74,600	21,230
November 12, 2025	74,900	75,100	75,100	75,500	74,200	25,564
November 11, 2025	75,500	75,200	75,200	75,700	74,400	23,589
November 10, 2025	74,100	75,600	75,600	75,700	74,100	30,031
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

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