BINEX Co., Ltd. (KOSDAQ:053030)
South Korea
· Delayed Price · Currency is KRW 14,630
+260 (1.81%)
At close: Dec 5, 2025
BINEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,310.00 | 14,690.00 | 14,120.00 | 14,630.00 | 14,630.00 | 1.81% | 221,264 |
| Dec 4, 2025 | 14,510.00 | 14,570.00 | 14,200.00 | 14,370.00 | 14,370.00 | -0.69% | 168,550 |
| Dec 3, 2025 | 14,740.00 | 14,740.00 | 14,440.00 | 14,470.00 | 14,470.00 | -1.09% | 109,072 |
| Dec 2, 2025 | 14,600.00 | 14,740.00 | 14,460.00 | 14,630.00 | 14,630.00 | -0.61% | 101,336 |
| Dec 1, 2025 | 15,010.00 | 15,010.00 | 14,640.00 | 14,720.00 | 14,720.00 | 0.55% | 145,015 |
| Nov 28, 2025 | 14,170.00 | 14,700.00 | 14,170.00 | 14,640.00 | 14,640.00 | 4.42% | 232,438 |
| Nov 27, 2025 | 14,020.00 | 14,160.00 | 13,970.00 | 14,020.00 | 14,020.00 | -0.21% | 77,041 |
| Nov 26, 2025 | 13,660.00 | 14,150.00 | 13,560.00 | 14,050.00 | 14,050.00 | 3.69% | 165,154 |
| Nov 25, 2025 | 13,650.00 | 13,800.00 | 13,400.00 | 13,550.00 | 13,550.00 | -0.07% | 137,104 |
| Nov 24, 2025 | 14,050.00 | 14,200.00 | 13,520.00 | 13,560.00 | 13,560.00 | -1.88% | 230,424 |
| Nov 21, 2025 | 13,930.00 | 14,030.00 | 13,690.00 | 13,820.00 | 13,820.00 | -2.81% | 200,108 |
| Nov 20, 2025 | 14,000.00 | 14,300.00 | 13,980.00 | 14,220.00 | 14,220.00 | 2.89% | 116,318 |
| Nov 19, 2025 | 14,100.00 | 14,120.00 | 13,680.00 | 13,820.00 | 13,820.00 | -1.50% | 218,350 |
| Nov 18, 2025 | 14,750.00 | 14,750.00 | 14,000.00 | 14,030.00 | 14,030.00 | -4.82% | 268,015 |
| Nov 17, 2025 | 15,380.00 | 15,380.00 | 14,700.00 | 14,740.00 | 14,740.00 | -3.53% | 280,342 |
| Nov 14, 2025 | 15,230.00 | 15,680.00 | 15,190.00 | 15,280.00 | 15,280.00 | -1.04% | 195,885 |
| Nov 13, 2025 | 15,320.00 | 15,870.00 | 15,190.00 | 15,440.00 | 15,440.00 | 0.59% | 270,046 |
| Nov 12, 2025 | 14,780.00 | 15,390.00 | 14,710.00 | 15,350.00 | 15,350.00 | 5.28% | 347,909 |
| Nov 11, 2025 | 14,880.00 | 15,010.00 | 14,500.00 | 14,580.00 | 14,580.00 | -1.88% | 235,436 |
| Nov 10, 2025 | 14,780.00 | 14,860.00 | 14,580.00 | 14,860.00 | 14,860.00 | 1.43% | 199,478 |
| Nov 7, 2025 | 15,120.00 | 15,120.00 | 14,400.00 | 14,650.00 | 14,650.00 | -3.36% | 350,530 |
| Nov 6, 2025 | 15,520.00 | 15,650.00 | 15,150.00 | 15,160.00 | 15,160.00 | -1.69% | 196,651 |
| Nov 5, 2025 | 16,170.00 | 16,170.00 | 14,900.00 | 15,420.00 | 15,420.00 | -2.71% | 397,545 |
| Nov 4, 2025 | 15,720.00 | 16,150.00 | 15,460.00 | 15,850.00 | 15,850.00 | 0.83% | 332,289 |
| Nov 3, 2025 | 15,930.00 | 15,930.00 | 15,710.00 | 15,720.00 | 15,720.00 | -1.26% | 205,708 |
| Oct 31, 2025 | 15,730.00 | 16,030.00 | 15,730.00 | 15,920.00 | 15,920.00 | 1.27% | 274,957 |
| Oct 30, 2025 | 16,430.00 | 16,500.00 | 15,680.00 | 15,720.00 | 15,720.00 | -2.24% | 310,362 |
| Oct 29, 2025 | 16,490.00 | 16,490.00 | 15,970.00 | 16,080.00 | 16,080.00 | -1.53% | 220,486 |
| Oct 28, 2025 | 16,470.00 | 16,560.00 | 16,180.00 | 16,330.00 | 16,330.00 | -0.12% | 316,972 |
| Oct 27, 2025 | 15,660.00 | 16,390.00 | 15,650.00 | 16,350.00 | 16,350.00 | 4.54% | 545,232 |
| Oct 24, 2025 | 15,820.00 | 15,830.00 | 15,410.00 | 15,640.00 | 15,640.00 | -0.82% | 339,724 |
| Oct 23, 2025 | 15,910.00 | 16,000.00 | 15,710.00 | 15,770.00 | 15,770.00 | -1.74% | 239,234 |
| Oct 22, 2025 | 16,080.00 | 16,250.00 | 15,820.00 | 16,050.00 | 16,050.00 | -0.31% | 209,894 |
| Oct 21, 2025 | 16,460.00 | 16,660.00 | 16,030.00 | 16,100.00 | 16,100.00 | -1.23% | 275,207 |
| Oct 20, 2025 | 16,090.00 | 16,340.00 | 15,990.00 | 16,300.00 | 16,300.00 | 2.13% | 249,780 |
| Oct 17, 2025 | 16,150.00 | 16,220.00 | 15,890.00 | 15,960.00 | 15,960.00 | -1.18% | 306,089 |
| Oct 16, 2025 | 16,530.00 | 16,540.00 | 16,060.00 | 16,150.00 | 16,150.00 | -0.74% | 241,156 |
| Oct 15, 2025 | 16,030.00 | 16,650.00 | 15,990.00 | 16,270.00 | 16,270.00 | 2.33% | 217,608 |
| Oct 14, 2025 | 16,320.00 | 16,380.00 | 15,770.00 | 15,900.00 | 15,900.00 | -2.21% | 287,398 |
| Oct 13, 2025 | 16,480.00 | 16,670.00 | 16,140.00 | 16,260.00 | 16,260.00 | 0.87% | 315,641 |
| Oct 10, 2025 | 16,250.00 | 16,330.00 | 15,740.00 | 16,120.00 | 16,120.00 | 0.37% | 346,846 |
| Oct 2, 2025 | 16,200.00 | 16,290.00 | 15,800.00 | 16,060.00 | 16,060.00 | 0.31% | 323,019 |
| Oct 1, 2025 | 16,480.00 | 16,520.00 | 15,940.00 | 16,010.00 | 16,010.00 | -2.02% | 268,202 |
| Sep 30, 2025 | 16,580.00 | 16,590.00 | 16,320.00 | 16,340.00 | 16,340.00 | -1.03% | 136,312 |
| Sep 29, 2025 | 16,710.00 | 16,780.00 | 16,500.00 | 16,510.00 | 16,510.00 | -1.73% | 222,728 |
| Sep 26, 2025 | 17,060.00 | 17,150.00 | 16,540.00 | 16,800.00 | 16,800.00 | -1.06% | 295,544 |
| Sep 25, 2025 | 17,260.00 | 17,300.00 | 16,950.00 | 16,980.00 | 16,980.00 | -1.96% | 327,929 |
| Sep 24, 2025 | 18,030.00 | 18,060.00 | 17,170.00 | 17,320.00 | 17,320.00 | -3.72% | 391,667 |
| Sep 23, 2025 | 18,350.00 | 18,350.00 | 17,650.00 | 17,990.00 | 17,990.00 | -2.70% | 633,669 |
| Sep 22, 2025 | 18,070.00 | 18,860.00 | 17,840.00 | 18,490.00 | 18,490.00 | 6.69% | 1,453,362 |
| Sep 19, 2025 | 16,640.00 | 17,480.00 | 16,630.00 | 17,330.00 | 17,330.00 | 4.02% | 522,766 |
| Sep 18, 2025 | 16,680.00 | 16,780.00 | 16,510.00 | 16,660.00 | 16,660.00 | 0.79% | 161,359 |
| Sep 17, 2025 | 16,850.00 | 16,850.00 | 16,470.00 | 16,530.00 | 16,530.00 | -1.61% | 212,982 |
| Sep 16, 2025 | 16,860.00 | 16,920.00 | 16,610.00 | 16,800.00 | 16,800.00 | -0.24% | 205,895 |
| Sep 15, 2025 | 17,140.00 | 17,180.00 | 16,790.00 | 16,840.00 | 16,840.00 | -1.75% | 251,793 |
| Sep 12, 2025 | 17,150.00 | 17,250.00 | 16,990.00 | 17,140.00 | 17,140.00 | 0.23% | 200,848 |
| Sep 11, 2025 | 17,660.00 | 17,680.00 | 16,990.00 | 17,100.00 | 17,100.00 | -3.17% | 481,064 |
| Sep 10, 2025 | 17,670.00 | 17,690.00 | 17,350.00 | 17,660.00 | 17,660.00 | -0.17% | 314,875 |
| Sep 9, 2025 | 18,000.00 | 18,000.00 | 17,620.00 | 17,690.00 | 17,690.00 | -1.72% | 368,954 |
| Sep 8, 2025 | 19,040.00 | 19,200.00 | 17,920.00 | 18,000.00 | 18,000.00 | 2.10% | 1,506,750 |
| Sep 5, 2025 | 17,620.00 | 17,700.00 | 17,300.00 | 17,630.00 | 17,630.00 | 1.44% | 336,236 |
| Sep 4, 2025 | 16,900.00 | 17,460.00 | 16,860.00 | 17,380.00 | 17,380.00 | 2.60% | 570,590 |
| Sep 3, 2025 | 17,120.00 | 17,160.00 | 16,620.00 | 16,940.00 | 16,940.00 | 1.01% | 328,010 |
| Sep 2, 2025 | 16,180.00 | 16,950.00 | 16,080.00 | 16,770.00 | 16,770.00 | 4.23% | 343,097 |
| Sep 1, 2025 | 16,150.00 | 16,300.00 | 16,020.00 | 16,090.00 | 16,090.00 | -0.19% | 91,922 |
| Aug 29, 2025 | 16,320.00 | 16,500.00 | 16,080.00 | 16,120.00 | 16,120.00 | -1.35% | 101,727 |
| Aug 28, 2025 | 16,140.00 | 16,490.00 | 16,140.00 | 16,340.00 | 16,340.00 | 0.99% | 151,994 |
| Aug 27, 2025 | 16,260.00 | 16,320.00 | 16,110.00 | 16,180.00 | 16,180.00 | 1.63% | 170,634 |
| Aug 26, 2025 | 15,490.00 | 16,140.00 | 15,490.00 | 15,920.00 | 15,920.00 | 1.53% | 267,078 |
| Aug 25, 2025 | 15,560.00 | 15,940.00 | 15,530.00 | 15,680.00 | 15,680.00 | 2.82% | 208,430 |
| Aug 22, 2025 | 14,980.00 | 15,390.00 | 14,980.00 | 15,250.00 | 15,250.00 | 1.94% | 139,059 |
| Aug 21, 2025 | 15,020.00 | 15,100.00 | 14,920.00 | 14,960.00 | 14,960.00 | 0.27% | 104,598 |
| Aug 20, 2025 | 15,100.00 | 15,220.00 | 14,630.00 | 14,920.00 | 14,920.00 | -1.78% | 311,674 |
| Aug 19, 2025 | 16,150.00 | 16,150.00 | 15,190.00 | 15,190.00 | 15,190.00 | -5.24% | 505,924 |
| Aug 18, 2025 | 16,350.00 | 16,450.00 | 16,000.00 | 16,030.00 | 16,030.00 | -3.20% | 179,435 |
| Aug 14, 2025 | 16,640.00 | 17,000.00 | 16,510.00 | 16,560.00 | 16,560.00 | -0.42% | 207,375 |
| Aug 13, 2025 | 16,550.00 | 16,670.00 | 16,360.00 | 16,630.00 | 16,630.00 | 1.53% | 159,189 |
| Aug 12, 2025 | 16,380.00 | 16,840.00 | 16,310.00 | 16,380.00 | 16,380.00 | 0.18% | 268,278 |
| Aug 11, 2025 | 16,350.00 | 16,580.00 | 16,160.00 | 16,350.00 | 16,350.00 | 2.96% | 153,503 |
| Aug 8, 2025 | 15,960.00 | 16,180.00 | 15,850.00 | 15,880.00 | 15,880.00 | -0.75% | 147,006 |
| Aug 7, 2025 | 16,200.00 | 16,200.00 | 15,880.00 | 16,000.00 | 16,000.00 | -1.11% | 293,684 |
| Aug 6, 2025 | 16,250.00 | 16,310.00 | 15,980.00 | 16,180.00 | 16,180.00 | -1.10% | 184,701 |
| Aug 5, 2025 | 16,340.00 | 16,650.00 | 16,230.00 | 16,360.00 | 16,360.00 | 0.68% | 275,453 |
| Aug 4, 2025 | 16,130.00 | 16,540.00 | 15,850.00 | 16,250.00 | 16,250.00 | 1.75% | 268,637 |
| Aug 1, 2025 | 16,400.00 | 16,460.00 | 15,910.00 | 15,970.00 | 15,970.00 | -4.31% | 252,801 |
| Jul 31, 2025 | 17,000.00 | 17,020.00 | 16,500.00 | 16,690.00 | 16,690.00 | -0.89% | 309,675 |
| Jul 30, 2025 | 17,180.00 | 17,190.00 | 16,700.00 | 16,840.00 | 16,840.00 | -1.92% | 381,570 |
| Jul 29, 2025 | 17,150.00 | 17,170.00 | 16,800.00 | 17,170.00 | 17,170.00 | 0.76% | 157,637 |
| Jul 28, 2025 | 17,450.00 | 17,450.00 | 17,000.00 | 17,040.00 | 17,040.00 | -2.41% | 201,844 |
| Jul 25, 2025 | 18,430.00 | 18,520.00 | 17,200.00 | 17,460.00 | 17,460.00 | -4.22% | 430,490 |
| Jul 24, 2025 | 17,410.00 | 18,900.00 | 17,350.00 | 18,230.00 | 18,230.00 | 6.05% | 1,453,514 |
| Jul 23, 2025 | 17,310.00 | 17,310.00 | 16,500.00 | 17,190.00 | 17,190.00 | 0.23% | 144,661 |
| Jul 22, 2025 | 17,400.00 | 17,750.00 | 16,850.00 | 17,150.00 | 17,150.00 | -1.44% | 325,313 |
| Jul 21, 2025 | 17,790.00 | 17,840.00 | 17,320.00 | 17,400.00 | 17,400.00 | -1.75% | 192,582 |
| Jul 18, 2025 | 17,800.00 | 18,130.00 | 17,560.00 | 17,710.00 | 17,710.00 | 0.17% | 526,394 |
| Jul 17, 2025 | 16,400.00 | 17,790.00 | 16,370.00 | 17,680.00 | 17,680.00 | 8.07% | 1,245,188 |
| Jul 16, 2025 | 16,460.00 | 16,490.00 | 16,100.00 | 16,360.00 | 16,360.00 | -0.85% | 267,905 |
| Jul 15, 2025 | 16,390.00 | 16,650.00 | 16,350.00 | 16,500.00 | 16,500.00 | 0.98% | 162,851 |
| Jul 14, 2025 | 16,830.00 | 16,870.00 | 16,270.00 | 16,340.00 | 16,340.00 | -2.68% | 212,969 |
| Jul 11, 2025 | 17,470.00 | 17,470.00 | 16,780.00 | 16,790.00 | 16,790.00 | -2.95% | 315,651 |