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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15,120	14,650	14,650	15,120	14,400	345,704
November 06, 2025	15,520	15,160	15,160	15,650	15,150	196,651
November 05, 2025	16,170	15,420	15,420	16,170	14,900	401,172
November 04, 2025	15,720	15,850	15,850	16,150	15,460	339,689
November 03, 2025	15,930	15,720	15,720	15,930	15,710	211,654
October 31, 2025	15,730	15,920	15,920	16,030	15,730	278,867
October 30, 2025	16,430	15,720	15,720	16,500	15,680	314,856
October 29, 2025	16,490	16,080	16,080	16,490	15,970	224,639
October 28, 2025	16,470	16,330	16,330	16,560	16,180	320,092
October 27, 2025	15,660	16,350	16,350	16,390	15,650	545,232
October 24, 2025	15,820	15,640	15,640	15,830	15,410	344,870
October 23, 2025	15,910	15,770	15,770	16,000	15,710	242,428
October 22, 2025	16,080	16,050	16,050	16,250	15,820	209,894
October 21, 2025	16,460	16,100	16,100	16,660	16,030	275,207
October 20, 2025	16,090	16,300	16,300	16,340	15,990	249,780
October 17, 2025	16,150	15,960	15,960	16,220	15,890	313,506
October 16, 2025	16,530	16,150	16,150	16,540	16,060	249,247
October 15, 2025	16,030	16,270	16,270	16,650	15,990	220,968
October 14, 2025	16,320	15,900	15,900	16,380	15,770	291,527
October 13, 2025	16,480	16,260	16,260	16,670	16,140	315,641
October 10, 2025	16,250	16,120	16,120	16,330	15,740	351,754
October 02, 2025	16,200	16,060	16,060	16,290	15,800	330,676
October 01, 2025	16,480	16,010	16,010	16,520	15,940	272,828
September 30, 2025	16,580	16,340	16,340	16,590	16,320	136,312
September 29, 2025	16,710	16,510	16,510	16,780	16,500	232,640
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

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