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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17,060	16,800	16,800	17,150	16,540	307,297
September 25, 2025	17,260	16,980	16,980	17,300	16,950	335,039
September 24, 2025	18,030	17,320	17,320	18,060	17,170	391,667
September 23, 2025	18,350	17,990	17,990	18,350	17,650	641,857
September 22, 2025	18,070	18,490	18,490	18,860	17,840	1.47M
September 19, 2025	16,640	17,330	17,330	17,480	16,630	535,432
September 18, 2025	16,680	16,660	16,660	16,780	16,510	165,169
September 17, 2025	16,850	16,530	16,530	16,850	16,470	219,510
September 16, 2025	16,860	16,800	16,800	16,920	16,610	205,895
September 15, 2025	17,140	16,840	16,840	17,180	16,790	263,803
September 12, 2025	17,150	17,140	17,140	17,250	16,990	212,465
September 11, 2025	17,660	17,100	17,100	17,680	16,990	481,064
September 10, 2025	17,670	17,660	17,660	17,690	17,350	328,556
September 09, 2025	18,000	17,690	17,690	18,000	17,620	375,929
September 08, 2025	19,040	18,000	18,000	19,200	17,920	1.49M
September 05, 2025	17,620	17,630	17,630	17,700	17,300	347,305
September 04, 2025	16,900	17,380	17,380	17,460	16,860	555,718
September 03, 2025	17,120	16,940	16,940	17,160	16,620	336,280
September 02, 2025	16,180	16,770	16,770	16,950	16,080	349,796
September 01, 2025	16,150	16,090	16,090	16,300	16,020	91,922
August 29, 2025	16,320	16,120	16,120	16,500	16,080	105,780
August 28, 2025	16,140	16,340	16,340	16,490	16,140	151,994
August 27, 2025	16,260	16,180	16,180	16,320	16,110	170,634
August 26, 2025	15,490	15,920	15,920	16,140	15,490	267,078
August 25, 2025	15,560	15,680	15,680	15,940	15,530	208,430
August 22, 2025	14,980	15,250	15,250	15,390	14,980	139,059
August 21, 2025	15,020	14,960	14,960	15,100	14,920	104,598
August 20, 2025	15,100	14,920	14,920	15,220	14,630	318,336
August 19, 2025	16,150	15,190	15,190	16,150	15,190	519,665
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

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