BINEX Co., Ltd. (KOSDAQ:053030)
South Korea
· Delayed Price · Currency is KRW 11,570
-70 (-0.60%)
Apr 28, 2026, 3:30 PM KST
BINEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,690.00 | 11,740.00 | 11,530.00 | 11,570.00 | 11,570.00 | -0.60% | 124,027 |
| Apr 27, 2026 | 11,610.00 | 11,680.00 | 11,490.00 | 11,640.00 | 11,640.00 | 0.61% | 158,814 |
| Apr 24, 2026 | 11,500.00 | 11,650.00 | 11,490.00 | 11,570.00 | 11,570.00 | 0.35% | 105,183 |
| Apr 23, 2026 | 11,620.00 | 11,660.00 | 11,400.00 | 11,530.00 | 11,530.00 | 0.26% | 132,381 |
| Apr 22, 2026 | 11,450.00 | 11,510.00 | 11,280.00 | 11,500.00 | 11,500.00 | 0.17% | 141,458 |
| Apr 21, 2026 | 11,650.00 | 11,720.00 | 11,480.00 | 11,480.00 | 11,480.00 | -1.20% | 97,171 |
| Apr 20, 2026 | 11,910.00 | 11,910.00 | 11,600.00 | 11,620.00 | 11,620.00 | -2.43% | 158,037 |
| Apr 17, 2026 | 11,910.00 | 12,010.00 | 11,810.00 | 11,910.00 | 11,910.00 | 0.93% | 127,362 |
| Apr 16, 2026 | 11,950.00 | 11,960.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.68% | 123,063 |
| Apr 15, 2026 | 11,530.00 | 11,760.00 | 11,430.00 | 11,720.00 | 11,720.00 | 3.72% | 139,948 |
| Apr 14, 2026 | 11,140.00 | 11,510.00 | 11,140.00 | 11,300.00 | 11,300.00 | 3.20% | 160,328 |
| Apr 13, 2026 | 10,890.00 | 11,060.00 | 10,830.00 | 10,950.00 | 10,950.00 | -1.62% | 118,223 |
| Apr 10, 2026 | 11,090.00 | 11,170.00 | 10,970.00 | 11,130.00 | 11,130.00 | 1.64% | 155,057 |
| Apr 9, 2026 | 11,120.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,950.00 | -2.67% | 131,333 |
| Apr 8, 2026 | 11,310.00 | 11,570.00 | 11,120.00 | 11,250.00 | 11,250.00 | 3.97% | 216,036 |
| Apr 7, 2026 | 10,870.00 | 11,270.00 | 10,710.00 | 10,820.00 | 10,820.00 | 1.12% | 119,631 |
| Apr 6, 2026 | 10,960.00 | 11,040.00 | 10,600.00 | 10,700.00 | 10,700.00 | -2.46% | 116,559 |
| Apr 3, 2026 | 11,270.00 | 11,350.00 | 10,930.00 | 10,970.00 | 10,970.00 | -1.79% | 172,971 |
| Apr 2, 2026 | 11,770.00 | 11,960.00 | 10,990.00 | 11,170.00 | 11,170.00 | -4.94% | 217,120 |
| Apr 1, 2026 | 11,520.00 | 11,890.00 | 11,470.00 | 11,750.00 | 11,750.00 | 4.91% | 180,342 |
| Mar 31, 2026 | 11,170.00 | 11,690.00 | 11,060.00 | 11,200.00 | 11,200.00 | -1.32% | 176,657 |
| Mar 30, 2026 | 11,400.00 | 11,630.00 | 11,210.00 | 11,350.00 | 11,350.00 | -4.30% | 112,209 |
| Mar 27, 2026 | 11,670.00 | 11,880.00 | 11,510.00 | 11,860.00 | 11,860.00 | -0.34% | 130,240 |
| Mar 26, 2026 | 12,110.00 | 12,590.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 270,972 |
| Mar 25, 2026 | 11,900.00 | 12,120.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1.27% | 141,395 |
| Mar 24, 2026 | 12,030.00 | 12,130.00 | 11,630.00 | 11,850.00 | 11,850.00 | 0.94% | 183,077 |
| Mar 23, 2026 | 12,200.00 | 12,300.00 | 11,730.00 | 11,740.00 | 11,740.00 | -6.60% | 293,003 |
| Mar 20, 2026 | 12,530.00 | 12,930.00 | 12,440.00 | 12,570.00 | 12,570.00 | 1.37% | 162,884 |
| Mar 19, 2026 | 12,540.00 | 12,690.00 | 12,320.00 | 12,400.00 | 12,400.00 | -4.62% | 215,623 |
| Mar 18, 2026 | 12,490.00 | 13,040.00 | 12,340.00 | 13,000.00 | 13,000.00 | 6.38% | 278,303 |
| Mar 17, 2026 | 12,700.00 | 12,770.00 | 12,200.00 | 12,220.00 | 12,220.00 | -2.24% | 384,696 |
| Mar 16, 2026 | 13,120.00 | 13,140.00 | 12,500.00 | 12,500.00 | 12,500.00 | -4.21% | 391,854 |
| Mar 13, 2026 | 12,910.00 | 13,430.00 | 12,850.00 | 13,050.00 | 13,050.00 | -0.91% | 293,889 |
| Mar 12, 2026 | 13,500.00 | 13,620.00 | 13,000.00 | 13,170.00 | 13,170.00 | -2.66% | 327,443 |
| Mar 11, 2026 | 13,580.00 | 14,230.00 | 13,470.00 | 13,530.00 | 13,530.00 | 0.52% | 353,341 |
| Mar 10, 2026 | 13,530.00 | 13,780.00 | 13,160.00 | 13,460.00 | 13,460.00 | 3.62% | 353,101 |
| Mar 9, 2026 | 13,050.00 | 13,330.00 | 12,600.00 | 12,990.00 | 12,990.00 | -6.14% | 229,099 |
| Mar 6, 2026 | 13,470.00 | 14,170.00 | 13,110.00 | 13,840.00 | 13,840.00 | 1.76% | 229,655 |
| Mar 5, 2026 | 13,340.00 | 14,360.00 | 13,340.00 | 13,600.00 | 13,600.00 | 6.08% | 539,850 |
| Mar 4, 2026 | 14,740.00 | 15,000.00 | 12,810.00 | 12,820.00 | 12,820.00 | -14.76% | 556,142 |
| Mar 3, 2026 | 15,400.00 | 16,270.00 | 15,040.00 | 15,040.00 | 15,040.00 | -5.35% | 534,783 |
| Feb 27, 2026 | 14,890.00 | 16,210.00 | 14,870.00 | 15,890.00 | 15,890.00 | 6.43% | 909,038 |
| Feb 26, 2026 | 15,030.00 | 15,100.00 | 14,590.00 | 14,930.00 | 14,930.00 | 0.34% | 313,556 |
| Feb 25, 2026 | 15,200.00 | 15,270.00 | 14,870.00 | 14,880.00 | 14,880.00 | -1.46% | 217,057 |
| Feb 24, 2026 | 15,150.00 | 15,280.00 | 15,040.00 | 15,100.00 | 15,100.00 | 0.73% | 161,756 |
| Feb 23, 2026 | 15,250.00 | 15,340.00 | 14,940.00 | 14,990.00 | 14,990.00 | -0.40% | 151,785 |
| Feb 20, 2026 | 15,260.00 | 15,380.00 | 15,010.00 | 15,050.00 | 15,050.00 | -1.12% | 130,382 |
| Feb 19, 2026 | 14,880.00 | 15,400.00 | 14,770.00 | 15,220.00 | 15,220.00 | 3.61% | 337,145 |
| Feb 13, 2026 | 15,000.00 | 15,000.00 | 14,670.00 | 14,690.00 | 14,690.00 | -2.33% | 139,027 |
| Feb 12, 2026 | 15,060.00 | 15,200.00 | 14,900.00 | 15,040.00 | 15,040.00 | -0.40% | 130,653 |
| Feb 11, 2026 | 15,310.00 | 15,440.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.33% | 125,299 |
| Feb 10, 2026 | 15,000.00 | 15,320.00 | 14,990.00 | 15,150.00 | 15,150.00 | 0.66% | 127,613 |
| Feb 9, 2026 | 14,510.00 | 15,160.00 | 14,510.00 | 15,050.00 | 15,050.00 | 5.39% | 185,414 |
| Feb 6, 2026 | 14,780.00 | 14,780.00 | 14,220.00 | 14,280.00 | 14,280.00 | -5.43% | 244,466 |
| Feb 5, 2026 | 15,490.00 | 15,740.00 | 15,020.00 | 15,100.00 | 15,100.00 | -2.77% | 227,261 |
| Feb 4, 2026 | 15,550.00 | 15,780.00 | 15,380.00 | 15,530.00 | 15,530.00 | -1.71% | 231,815 |
| Feb 3, 2026 | 16,020.00 | 16,060.00 | 15,520.00 | 15,800.00 | 15,800.00 | 1.54% | 255,411 |
| Feb 2, 2026 | 15,760.00 | 16,280.00 | 15,490.00 | 15,560.00 | 15,560.00 | -4.54% | 388,690 |
| Jan 30, 2026 | 16,480.00 | 16,800.00 | 16,120.00 | 16,300.00 | 16,300.00 | -0.61% | 536,885 |
| Jan 29, 2026 | 16,010.00 | 16,560.00 | 15,680.00 | 16,400.00 | 16,400.00 | 1.42% | 786,743 |
| Jan 28, 2026 | 15,350.00 | 16,200.00 | 15,340.00 | 16,170.00 | 16,170.00 | 4.73% | 789,767 |
| Jan 27, 2026 | 15,060.00 | 15,580.00 | 14,980.00 | 15,440.00 | 15,440.00 | 2.05% | 490,771 |
| Jan 26, 2026 | 14,610.00 | 15,200.00 | 14,600.00 | 15,130.00 | 15,130.00 | 5.51% | 653,719 |
| Jan 23, 2026 | 13,500.00 | 14,350.00 | 13,400.00 | 14,340.00 | 14,340.00 | 6.94% | 463,043 |
| Jan 22, 2026 | 13,510.00 | 13,600.00 | 13,310.00 | 13,410.00 | 13,410.00 | - | 199,240 |
| Jan 21, 2026 | 13,900.00 | 13,940.00 | 13,350.00 | 13,410.00 | 13,410.00 | -4.69% | 359,617 |
| Jan 20, 2026 | 13,820.00 | 14,190.00 | 13,800.00 | 14,070.00 | 14,070.00 | 2.33% | 226,315 |
| Jan 19, 2026 | 13,760.00 | 13,940.00 | 13,660.00 | 13,750.00 | 13,750.00 | -1.01% | 150,067 |
| Jan 16, 2026 | 13,960.00 | 14,150.00 | 13,730.00 | 13,890.00 | 13,890.00 | -1.14% | 218,837 |
| Jan 15, 2026 | 14,000.00 | 14,080.00 | 13,940.00 | 14,050.00 | 14,050.00 | 0.43% | 132,718 |
| Jan 14, 2026 | 14,310.00 | 14,330.00 | 13,980.00 | 13,990.00 | 13,990.00 | -1.41% | 176,860 |
| Jan 13, 2026 | 14,530.00 | 14,660.00 | 14,150.00 | 14,190.00 | 14,190.00 | -2.47% | 253,905 |
| Jan 12, 2026 | 14,820.00 | 14,890.00 | 14,480.00 | 14,550.00 | 14,550.00 | -1.69% | 157,582 |
| Jan 9, 2026 | 14,990.00 | 15,020.00 | 14,680.00 | 14,800.00 | 14,800.00 | -1.00% | 130,442 |
| Jan 8, 2026 | 14,640.00 | 15,110.00 | 14,640.00 | 14,950.00 | 14,950.00 | 2.68% | 225,555 |
| Jan 7, 2026 | 15,010.00 | 15,050.00 | 14,470.00 | 14,560.00 | 14,560.00 | -3.26% | 305,850 |
| Jan 6, 2026 | 15,350.00 | 15,590.00 | 14,910.00 | 15,050.00 | 15,050.00 | -1.63% | 327,495 |
| Jan 5, 2026 | 15,500.00 | 15,550.00 | 15,180.00 | 15,300.00 | 15,300.00 | -1.29% | 221,960 |
| Jan 2, 2026 | 14,990.00 | 15,780.00 | 14,990.00 | 15,500.00 | 15,500.00 | 3.47% | 235,531 |
| Dec 30, 2025 | 15,150.00 | 15,340.00 | 14,940.00 | 14,980.00 | 14,980.00 | -1.38% | 104,655 |
| Dec 29, 2025 | 15,200.00 | 15,250.00 | 14,960.00 | 15,190.00 | 15,190.00 | 0.26% | 101,516 |
| Dec 26, 2025 | 15,300.00 | 15,340.00 | 14,940.00 | 15,150.00 | 15,150.00 | -1.17% | 195,746 |
| Dec 24, 2025 | 15,600.00 | 15,640.00 | 15,230.00 | 15,330.00 | 15,330.00 | -2.48% | 266,480 |
| Dec 23, 2025 | 16,050.00 | 16,150.00 | 15,620.00 | 15,720.00 | 15,720.00 | -2.12% | 291,788 |
| Dec 22, 2025 | 16,340.00 | 16,340.00 | 15,970.00 | 16,060.00 | 16,060.00 | 0.44% | 296,463 |
| Dec 19, 2025 | 16,210.00 | 16,290.00 | 15,780.00 | 15,990.00 | 15,990.00 | 0.25% | 256,044 |
| Dec 18, 2025 | 15,490.00 | 16,420.00 | 15,320.00 | 15,950.00 | 15,950.00 | 2.31% | 342,872 |
| Dec 17, 2025 | 16,380.00 | 16,380.00 | 15,520.00 | 15,590.00 | 15,590.00 | -4.06% | 353,945 |
| Dec 16, 2025 | 16,600.00 | 16,670.00 | 16,130.00 | 16,250.00 | 16,250.00 | 2.27% | 979,619 |
| Dec 15, 2025 | 15,150.00 | 16,000.00 | 15,010.00 | 15,890.00 | 15,890.00 | 3.11% | 408,511 |
| Dec 12, 2025 | 15,650.00 | 15,660.00 | 15,200.00 | 15,410.00 | 15,410.00 | -0.06% | 232,180 |
| Dec 11, 2025 | 15,350.00 | 15,640.00 | 15,260.00 | 15,420.00 | 15,420.00 | 0.98% | 399,356 |
| Dec 10, 2025 | 15,300.00 | 15,370.00 | 15,060.00 | 15,270.00 | 15,270.00 | 0.39% | 178,557 |
| Dec 9, 2025 | 15,120.00 | 15,440.00 | 14,800.00 | 15,210.00 | 15,210.00 | 3.89% | 372,812 |
| Dec 8, 2025 | 14,710.00 | 15,240.00 | 14,580.00 | 14,640.00 | 14,640.00 | 0.07% | 187,299 |
| 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 |