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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	14,000	14,220	14,220	14,300	13,980	116,318
November 19, 2025	14,100	13,820	13,820	14,120	13,680	222,943
November 18, 2025	14,750	14,030	14,030	14,750	14,000	268,015
November 17, 2025	15,380	14,740	14,740	15,380	14,700	280,342
November 14, 2025	15,230	15,280	15,280	15,680	15,190	195,885
November 13, 2025	15,320	15,440	15,440	15,870	15,190	270,046
November 12, 2025	14,780	15,350	15,350	15,390	14,710	353,809
November 11, 2025	14,880	14,580	14,580	15,010	14,500	236,806
November 10, 2025	14,780	14,860	14,860	14,860	14,580	199,478
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

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