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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,260	15,050	15,050	15,380	15,010	133,489
February 19, 2026	14,880	15,220	15,220	15,400	14,770	337,145
February 13, 2026	15,000	14,690	14,690	15,000	14,670	142,492
February 12, 2026	15,060	15,040	15,040	15,200	14,900	134,533
February 11, 2026	15,310	15,100	15,100	15,440	15,100	128,597
February 10, 2026	15,000	15,150	15,150	15,320	14,990	131,940
February 09, 2026	14,510	15,050	15,050	15,160	14,510	185,414
February 06, 2026	14,780	14,280	14,280	14,780	14,220	250,578
February 05, 2026	15,490	15,100	15,100	15,740	15,020	231,420
February 04, 2026	15,550	15,530	15,530	15,780	15,380	235,265
February 03, 2026	16,020	15,800	15,800	16,060	15,520	255,411
February 02, 2026	15,760	15,560	15,560	16,280	15,490	388,690
January 30, 2026	16,480	16,300	16,300	16,800	16,120	545,935
January 29, 2026	16,010	16,400	16,400	16,560	15,680	801,420
January 28, 2026	15,350	16,170	16,170	16,200	15,340	789,767
January 27, 2026	15,060	15,440	15,440	15,580	14,980	490,771
January 26, 2026	14,610	15,130	15,130	15,200	14,600	653,719
January 23, 2026	13,500	14,340	14,340	14,350	13,400	500,156
January 22, 2026	13,510	13,410	13,410	13,600	13,310	199,240
January 21, 2026	13,900	13,410	13,410	13,940	13,350	359,617
January 20, 2026	13,820	14,070	14,070	14,190	13,800	231,081
January 19, 2026	13,760	13,750	13,750	13,940	13,660	150,067
January 16, 2026	13,960	13,890	13,890	14,150	13,730	218,837
January 15, 2026	14,000	14,050	14,050	14,080	13,940	134,863
January 14, 2026	14,310	13,990	13,990	14,330	13,980	176,881
January 13, 2026	14,530	14,190	14,190	14,660	14,150	253,905
January 12, 2026	14,820	14,550	14,550	14,890	14,480	157,582
January 09, 2026	14,990	14,800	14,800	15,020	14,680	134,057
January 08, 2026	14,640	14,950	14,950	15,110	14,640	232,961
January 07, 2026	15,010	14,560	14,560	15,050	14,470	300,453
January 06, 2026	15,350	15,050	15,050	15,590	14,910	336,719
January 05, 2026	15,500	15,300	15,300	15,550	15,180	221,960
January 02, 2026	14,990	15,500	15,500	15,780	14,990	243,242
December 30, 2025	15,150	14,980	14,980	15,340	14,940	104,655
December 29, 2025	15,200	15,190	15,190	15,250	14,960	101,516
December 26, 2025	15,300	15,150	15,150	15,340	14,940	195,746
December 24, 2025	15,600	15,330	15,330	15,640	15,230	272,728
December 23, 2025	16,050	15,720	15,720	16,150	15,620	291,788
December 22, 2025	16,340	16,060	16,060	16,340	15,970	296,463
December 19, 2025	16,210	15,990	15,990	16,290	15,780	256,044
December 18, 2025	15,490	15,950	15,950	16,420	15,320	342,872
December 17, 2025	16,380	15,590	15,590	16,380	15,520	354,045
December 16, 2025	16,600	16,250	16,250	16,670	16,130	990,046
December 15, 2025	15,150	15,890	15,890	16,000	15,010	408,511
December 12, 2025	15,650	15,410	15,410	15,660	15,200	232,913
December 11, 2025	15,350	15,420	15,420	15,640	15,260	466,906
December 10, 2025	15,300	15,270	15,270	15,370	15,060	178,557
December 09, 2025	15,120	15,210	15,210	15,440	14,800	381,101
December 08, 2025	14,710	14,640	14,640	15,240	14,580	187,399
December 05, 2025	14,310	14,630	14,630	14,690	14,120	221,264
December 04, 2025	14,510	14,370	14,370	14,570	14,200	173,414
December 03, 2025	14,740	14,470	14,470	14,740	14,440	113,856
December 02, 2025	14,600	14,630	14,630	14,740	14,460	101,336
December 01, 2025	15,010	14,720	14,720	15,010	14,640	149,383
November 28, 2025	14,170	14,640	14,640	14,700	14,170	238,670
November 27, 2025	14,020	14,020	14,020	14,160	13,970	80,683
November 26, 2025	13,660	14,050	14,050	14,150	13,560	171,134
November 25, 2025	13,650	13,550	13,550	13,800	13,400	137,104
November 24, 2025	14,050	13,540	13,540	14,200	13,530	206,687
November 21, 2025	13,930	13,820	13,820	14,030	13,690	204,501

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