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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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