Skip to main content
BINEX Co., Ltd. (KOSDAQ:053030)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,840
+240 (1.76%)
At close: Mar 6, 2026

BINEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613,470.0014,170.0013,110.0013,840.0013,840.001.76%229,655
Mar 5, 202613,340.0014,360.0013,340.0013,600.0013,600.006.08%539,850
Mar 4, 202614,740.0015,000.0012,810.0012,820.0012,820.00-14.76%556,142
Mar 3, 202615,400.0016,270.0015,040.0015,040.0015,040.00-5.35%534,783
Feb 27, 202614,890.0016,210.0014,870.0015,890.0015,890.006.43%909,038
Feb 26, 202615,030.0015,100.0014,590.0014,930.0014,930.000.34%313,556
Feb 25, 202615,200.0015,270.0014,870.0014,880.0014,880.00-1.46%217,057
Feb 24, 202615,150.0015,280.0015,040.0015,100.0015,100.000.73%161,756
Feb 23, 202615,250.0015,340.0014,940.0014,990.0014,990.00-0.40%151,785
Feb 20, 202615,260.0015,380.0015,010.0015,050.0015,050.00-1.12%130,382
Feb 19, 202614,880.0015,400.0014,770.0015,220.0015,220.003.61%337,145
Feb 13, 202615,000.0015,000.0014,670.0014,690.0014,690.00-2.33%139,027
Feb 12, 202615,060.0015,200.0014,900.0015,040.0015,040.00-0.40%130,653
Feb 11, 202615,310.0015,440.0015,100.0015,100.0015,100.00-0.33%125,299
Feb 10, 202615,000.0015,320.0014,990.0015,150.0015,150.000.66%127,613
Feb 9, 202614,510.0015,160.0014,510.0015,050.0015,050.005.39%185,414
Feb 6, 202614,780.0014,780.0014,220.0014,280.0014,280.00-5.43%244,466
Feb 5, 202615,490.0015,740.0015,020.0015,100.0015,100.00-2.77%227,261
Feb 4, 202615,550.0015,780.0015,380.0015,530.0015,530.00-1.71%231,815
Feb 3, 202616,020.0016,060.0015,520.0015,800.0015,800.001.54%255,411
Feb 2, 202615,760.0016,280.0015,490.0015,560.0015,560.00-4.54%388,690
Jan 30, 202616,480.0016,800.0016,120.0016,300.0016,300.00-0.61%536,885
Jan 29, 202616,010.0016,560.0015,680.0016,400.0016,400.001.42%786,743
Jan 28, 202615,350.0016,200.0015,340.0016,170.0016,170.004.73%789,767
Jan 27, 202615,060.0015,580.0014,980.0015,440.0015,440.002.05%490,771
Jan 26, 202614,610.0015,200.0014,600.0015,130.0015,130.005.51%653,719
Jan 23, 202613,500.0014,350.0013,400.0014,340.0014,340.006.94%463,043
Jan 22, 202613,510.0013,600.0013,310.0013,410.0013,410.00-199,240
Jan 21, 202613,900.0013,940.0013,350.0013,410.0013,410.00-4.69%359,617
Jan 20, 202613,820.0014,190.0013,800.0014,070.0014,070.002.33%226,315
Jan 19, 202613,760.0013,940.0013,660.0013,750.0013,750.00-1.01%150,067
Jan 16, 202613,960.0014,150.0013,730.0013,890.0013,890.00-1.14%218,837
Jan 15, 202614,000.0014,080.0013,940.0014,050.0014,050.000.43%132,718
Jan 14, 202614,310.0014,330.0013,980.0013,990.0013,990.00-1.41%176,860
Jan 13, 202614,530.0014,660.0014,150.0014,190.0014,190.00-2.47%253,905
Jan 12, 202614,820.0014,890.0014,480.0014,550.0014,550.00-1.69%157,582
Jan 9, 202614,990.0015,020.0014,680.0014,800.0014,800.00-1.00%130,442
Jan 8, 202614,640.0015,110.0014,640.0014,950.0014,950.002.68%225,555
Jan 7, 202615,010.0015,050.0014,470.0014,560.0014,560.00-3.26%305,850
Jan 6, 202615,350.0015,590.0014,910.0015,050.0015,050.00-1.63%327,495
Jan 5, 202615,500.0015,550.0015,180.0015,300.0015,300.00-1.29%221,960
Jan 2, 202614,990.0015,780.0014,990.0015,500.0015,500.003.47%235,531
Dec 30, 202515,150.0015,340.0014,940.0014,980.0014,980.00-1.38%104,655
Dec 29, 202515,200.0015,250.0014,960.0015,190.0015,190.000.26%101,516
Dec 26, 202515,300.0015,340.0014,940.0015,150.0015,150.00-1.17%195,746
Dec 24, 202515,600.0015,640.0015,230.0015,330.0015,330.00-2.48%266,480
Dec 23, 202516,050.0016,150.0015,620.0015,720.0015,720.00-2.12%291,788
Dec 22, 202516,340.0016,340.0015,970.0016,060.0016,060.000.44%296,463
Dec 19, 202516,210.0016,290.0015,780.0015,990.0015,990.000.25%256,044
Dec 18, 202515,490.0016,420.0015,320.0015,950.0015,950.002.31%342,872
Dec 17, 202516,380.0016,380.0015,520.0015,590.0015,590.00-4.06%353,945
Dec 16, 202516,600.0016,670.0016,130.0016,250.0016,250.002.27%979,619
Dec 15, 202515,150.0016,000.0015,010.0015,890.0015,890.003.11%408,511
Dec 12, 202515,650.0015,660.0015,200.0015,410.0015,410.00-0.06%232,180
Dec 11, 202515,350.0015,640.0015,260.0015,420.0015,420.000.98%399,356
Dec 10, 202515,300.0015,370.0015,060.0015,270.0015,270.000.39%178,557
Dec 9, 202515,120.0015,440.0014,800.0015,210.0015,210.003.89%372,812
Dec 8, 202514,710.0015,240.0014,580.0014,640.0014,640.000.07%187,299
Dec 5, 202514,310.0014,690.0014,120.0014,630.0014,630.001.81%221,264
Dec 4, 202514,510.0014,570.0014,200.0014,370.0014,370.00-0.69%168,550
Dec 3, 202514,740.0014,740.0014,440.0014,470.0014,470.00-1.09%109,072
Dec 2, 202514,600.0014,740.0014,460.0014,630.0014,630.00-0.61%101,336
Dec 1, 202515,010.0015,010.0014,640.0014,720.0014,720.000.55%145,015
Nov 28, 202514,170.0014,700.0014,170.0014,640.0014,640.004.42%232,438
Nov 27, 202514,020.0014,160.0013,970.0014,020.0014,020.00-0.21%77,041
Nov 26, 202513,660.0014,150.0013,560.0014,050.0014,050.003.69%165,154
Nov 25, 202513,650.0013,800.0013,400.0013,550.0013,550.00-0.07%137,104
Nov 24, 202514,050.0014,200.0013,520.0013,560.0013,560.00-1.88%230,424
Nov 21, 202513,930.0014,030.0013,690.0013,820.0013,820.00-2.81%200,108
Nov 20, 202514,000.0014,300.0013,980.0014,220.0014,220.002.89%116,318
Nov 19, 202514,100.0014,120.0013,680.0013,820.0013,820.00-1.50%218,350
Nov 18, 202514,750.0014,750.0014,000.0014,030.0014,030.00-4.82%268,015
Nov 17, 202515,380.0015,380.0014,700.0014,740.0014,740.00-3.53%280,342
Nov 14, 202515,230.0015,680.0015,190.0015,280.0015,280.00-1.04%195,885
Nov 13, 202515,320.0015,870.0015,190.0015,440.0015,440.000.59%270,046
Nov 12, 202514,780.0015,390.0014,710.0015,350.0015,350.005.28%347,909
Nov 11, 202514,880.0015,010.0014,500.0014,580.0014,580.00-1.88%235,436
Nov 10, 202514,780.0014,860.0014,580.0014,860.0014,860.001.43%199,478
Nov 7, 202515,120.0015,120.0014,400.0014,650.0014,650.00-3.36%350,530
Nov 6, 202515,520.0015,650.0015,150.0015,160.0015,160.00-1.69%196,651
Nov 5, 202516,170.0016,170.0014,900.0015,420.0015,420.00-2.71%397,545
Nov 4, 202515,720.0016,150.0015,460.0015,850.0015,850.000.83%332,289
Nov 3, 202515,930.0015,930.0015,710.0015,720.0015,720.00-1.26%205,708
Oct 31, 202515,730.0016,030.0015,730.0015,920.0015,920.001.27%274,957
Oct 30, 202516,430.0016,500.0015,680.0015,720.0015,720.00-2.24%310,362
Oct 29, 202516,490.0016,490.0015,970.0016,080.0016,080.00-1.53%220,486
Oct 28, 202516,470.0016,560.0016,180.0016,330.0016,330.00-0.12%316,972
Oct 27, 202515,660.0016,390.0015,650.0016,350.0016,350.004.54%545,232
Oct 24, 202515,820.0015,830.0015,410.0015,640.0015,640.00-0.82%339,724
Oct 23, 202515,910.0016,000.0015,710.0015,770.0015,770.00-1.74%239,234
Oct 22, 202516,080.0016,250.0015,820.0016,050.0016,050.00-0.31%209,894
Oct 21, 202516,460.0016,660.0016,030.0016,100.0016,100.00-1.23%275,207
Oct 20, 202516,090.0016,340.0015,990.0016,300.0016,300.002.13%249,780
Oct 17, 202516,150.0016,220.0015,890.0015,960.0015,960.00-1.18%306,089
Oct 16, 202516,530.0016,540.0016,060.0016,150.0016,150.00-0.74%241,156
Oct 15, 202516,030.0016,650.0015,990.0016,270.0016,270.002.33%217,608
Oct 14, 202516,320.0016,380.0015,770.0015,900.0015,900.00-2.21%287,398
Oct 13, 202516,480.0016,670.0016,140.0016,260.0016,260.000.87%315,641
Oct 10, 202516,250.0016,330.0015,740.0016,120.0016,120.000.37%346,846
Oct 2, 202516,200.0016,290.0015,800.0016,060.0016,060.000.31%323,019