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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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