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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84,100	85,300	85,300	85,300	84,000	23,058
February 19, 2026	84,800	84,400	84,400	85,000	82,300	37,499
February 13, 2026	85,300	84,800	84,800	86,200	84,300	46,914
February 12, 2026	82,600	84,800	84,800	85,500	82,200	89,920
February 11, 2026	81,000	82,100	82,100	82,100	80,500	65,697
February 10, 2026	79,000	80,500	80,500	80,500	78,900	45,197
February 09, 2026	79,300	79,100	79,100	79,800	78,700	34,548
February 06, 2026	77,700	78,400	78,400	78,600	76,500	41,051
February 05, 2026	77,000	78,600	78,600	79,900	76,700	66,389
February 04, 2026	75,200	77,700	77,700	77,800	75,100	67,693
February 03, 2026	75,100	75,700	75,700	75,700	74,300	33,491
February 02, 2026	74,800	74,500	74,500	74,800	73,500	51,476
January 30, 2026	75,400	74,800	74,800	76,000	74,300	82,224
January 29, 2026	75,400	75,900	75,900	76,000	74,300	54,734
January 28, 2026	75,200	75,800	75,800	76,700	75,200	45,496
January 27, 2026	75,000	75,100	75,100	75,300	74,300	33,968
January 26, 2026	75,700	74,900	74,900	76,000	74,300	67,367
January 23, 2026	76,300	76,700	76,700	77,000	76,100	28,385
January 22, 2026	76,200	76,300	76,300	76,700	75,600	26,344
January 21, 2026	76,600	76,300	76,300	76,600	75,500	20,338
January 20, 2026	75,800	76,800	76,800	77,100	75,500	30,178
January 19, 2026	76,200	75,800	75,800	76,400	75,700	19,479
January 16, 2026	75,900	76,500	76,500	76,800	75,500	29,559
January 15, 2026	76,700	75,900	75,900	77,200	75,000	22,991
January 14, 2026	74,800	76,600	76,600	77,400	74,400	55,904
January 13, 2026	73,700	74,700	74,700	77,700	73,200	35,593
January 12, 2026	74,100	73,700	73,700	74,500	72,800	49,111
January 09, 2026	74,000	74,000	74,000	74,600	73,400	34,024
January 08, 2026	73,500	73,400	73,400	73,700	73,200	33,343
January 07, 2026	75,800	73,600	73,600	75,800	73,600	46,008
January 06, 2026	73,300	80,000	80,000	80,000	72,900	42,367
January 05, 2026	73,200	73,300	73,300	73,400	72,200	49,568
January 02, 2026	74,500	72,900	72,900	75,050	72,400	48,960
December 30, 2025	75,000	74,500	74,500	75,800	73,700	38,358
December 29, 2025	76,500	75,500	75,500	76,600	74,800	31,014
December 26, 2025	78,500	77,400	77,400	78,800	73,500	41,558
December 24, 2025	77,000	77,000	77,000	77,400	76,300	22,506
December 23, 2025	76,700	76,700	76,700	77,200	76,500	18,889
December 22, 2025	77,300	76,700	76,700	77,300	75,600	20,757
December 19, 2025	76,300	77,100	77,100	77,100	75,900	26,711
December 18, 2025	76,500	75,800	75,800	76,600	75,000	22,737
December 17, 2025	75,700	76,500	76,500	76,900	75,000	37,247
December 16, 2025	75,100	75,300	75,300	75,900	74,400	28,118
December 15, 2025	74,700	74,400	74,400	76,000	74,300	36,572
December 12, 2025	75,100	75,100	75,100	75,500	74,700	15,772
December 11, 2025	74,700	75,100	75,100	75,700	74,500	30,708
December 10, 2025	74,700	74,600	74,600	75,000	74,200	8,924
December 09, 2025	74,300	74,700	74,700	74,700	73,700	15,654
December 08, 2025	74,400	74,600	74,600	75,200	74,100	15,806
December 05, 2025	74,500	74,100	74,100	74,600	73,500	12,534
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

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