BINEX Co., Ltd. - 053030.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,350	16,030	16,030	16,450	16,000	186,530
August 14, 2025	16,640	16,560	16,560	17,000	16,510	211,942
August 13, 2025	16,550	16,630	16,630	16,670	16,360	168,563
August 12, 2025	16,380	16,380	16,380	16,840	16,310	268,278
August 11, 2025	16,350	16,350	16,350	16,580	16,160	153,503
August 08, 2025	15,960	15,880	15,880	16,180	15,850	151,171
August 07, 2025	16,200	16,000	16,000	16,200	15,880	293,684
August 06, 2025	16,250	16,180	16,180	16,310	15,980	184,701
August 05, 2025	16,340	16,360	16,360	16,650	16,230	282,160
August 04, 2025	16,130	16,250	16,250	16,540	15,850	268,637
August 01, 2025	16,400	15,970	15,970	16,460	15,910	252,801
July 31, 2025	17,000	16,690	16,690	17,020	16,500	311,940
July 30, 2025	17,180	16,840	16,840	17,190	16,700	385,118
July 29, 2025	17,150	17,170	17,170	17,170	16,800	162,133
July 28, 2025	17,450	17,040	17,040	17,450	17,000	207,922
July 25, 2025	18,430	17,460	17,460	18,520	17,200	435,528
July 24, 2025	17,410	18,230	18,230	18,900	17,350	1.44M
July 23, 2025	17,310	17,190	17,190	17,310	16,500	147,472
July 22, 2025	17,400	17,150	17,150	17,750	16,850	330,061
July 21, 2025	17,790	17,400	17,400	17,840	17,320	192,582
July 18, 2025	17,800	17,710	17,710	18,130	17,560	535,334
July 17, 2025	16,400	17,680	17,680	17,790	16,370	1.26M
July 16, 2025	16,460	16,360	16,360	16,490	16,100	267,905
July 15, 2025	16,390	16,500	16,500	16,650	16,350	167,257
July 14, 2025	16,830	16,340	16,340	16,870	16,270	212,969
July 11, 2025	17,470	16,790	16,790	17,470	16,780	321,755
July 10, 2025	16,450	17,300	17,300	17,740	16,300	986,137
July 09, 2025	16,480	16,290	16,290	16,550	16,250	204,262
July 08, 2025	16,400	16,510	16,510	16,870	16,030	210,778
July 07, 2025	16,570	16,520	16,520	17,090	16,500	315,180
July 04, 2025	16,700	16,620	16,620	17,220	16,430	621,933
July 03, 2025	16,010	16,640	16,640	16,890	15,860	662,230
July 02, 2025	15,930	15,890	15,890	16,050	15,630	240,499
July 01, 2025	16,150	15,810	15,810	16,280	15,800	246,508
June 30, 2025	16,150	16,100	16,100	16,330	15,910	270,193
June 27, 2025	15,800	15,480	15,480	16,020	15,440	202,627
June 26, 2025	16,030	15,660	15,660	16,130	15,590	272,427
June 25, 2025	16,360	16,050	16,050	16,490	15,960	498,673
June 24, 2025	16,620	16,350	16,350	16,750	16,160	595,133
June 23, 2025	16,760	16,370	16,370	16,760	16,280	358,939
June 20, 2025	16,430	17,030	17,030	17,420	16,400	1.1M
June 19, 2025	16,460	16,020	16,020	16,480	15,990	316,683
June 18, 2025	16,730	16,330	16,330	16,730	16,200	417,457
June 17, 2025	16,850	16,890	16,890	17,200	16,570	321,350
June 16, 2025	16,970	16,740	16,740	17,490	16,720	433,393
June 13, 2025	17,500	16,560	16,560	17,550	16,260	483,802
June 12, 2025	17,600	17,370	17,370	17,750	17,290	414,707
June 11, 2025	17,550	17,500	17,500	17,780	17,450	228,992
June 10, 2025	17,650	17,500	17,500	17,770	17,400	219,667
June 09, 2025	17,110	17,680	17,680	17,880	16,980	293,732
June 05, 2025	17,690	17,190	17,190	18,010	17,080	483,699
June 04, 2025	18,340	17,570	17,570	18,340	17,350	493,941
June 02, 2025	17,310	18,020	18,020	18,150	16,900	848,756
May 30, 2025	16,770	17,530	17,530	17,930	16,560	1.32M
May 29, 2025	16,260	16,830	16,830	17,090	16,170	796,979
May 28, 2025	17,260	16,120	16,120	17,260	16,030	1.08M
May 27, 2025	17,200	17,160	17,160	17,470	17,020	613,726
May 26, 2025	18,350	17,190	17,190	18,350	16,800	1.27M
May 23, 2025	19,500	18,350	18,350	19,590	18,130	952,815
May 22, 2025	19,430	18,930	18,930	21,250	18,350	7.31M

BINEX Co., Ltd. (053030.KQ) KOE