BENO TNR, Inc. (KOSDAQ:206400)
South Korea
· Delayed Price · Currency is KRW 1,141.00
-37.00 (-3.14%)
At close: Mar 9, 2026
BENO TNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,145.00 | 1,200.00 | 1,110.00 | 1,141.00 | 1,141.00 | -3.14% | 210,717 |
| Mar 6, 2026 | 1,200.00 | 1,221.00 | 1,166.00 | 1,178.00 | 1,178.00 | -3.44% | 117,545 |
| Mar 5, 2026 | 1,209.00 | 1,244.00 | 1,150.00 | 1,220.00 | 1,220.00 | 0.91% | 164,933 |
| Mar 4, 2026 | 1,192.00 | 1,210.00 | 1,120.00 | 1,209.00 | 1,209.00 | -0.08% | 296,206 |
| Mar 3, 2026 | 1,270.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | -5.25% | 117,507 |
| Feb 27, 2026 | 1,291.00 | 1,330.00 | 1,240.00 | 1,277.00 | 1,277.00 | -1.08% | 93,033 |
| Feb 26, 2026 | 1,290.00 | 1,311.00 | 1,207.00 | 1,291.00 | 1,291.00 | 0.16% | 306,692 |
| Feb 25, 2026 | 1,366.00 | 1,366.00 | 1,251.00 | 1,289.00 | 1,289.00 | -5.77% | 612,034 |
| Feb 24, 2026 | 1,398.00 | 1,398.00 | 1,328.00 | 1,368.00 | 1,368.00 | -2.98% | 283,052 |
| Feb 23, 2026 | 1,420.00 | 1,420.00 | 1,284.00 | 1,410.00 | 1,410.00 | 0.43% | 590,756 |
| Feb 20, 2026 | 1,402.00 | 1,423.00 | 1,301.00 | 1,404.00 | 1,404.00 | -0.71% | 318,156 |
| Feb 19, 2026 | 1,450.00 | 1,485.00 | 1,345.00 | 1,414.00 | 1,414.00 | -4.85% | 856,976 |
| Feb 13, 2026 | 1,529.00 | 1,529.00 | 1,465.00 | 1,486.00 | 1,486.00 | -3.63% | 139,929 |
| Feb 12, 2026 | 1,453.00 | 1,550.00 | 1,325.00 | 1,542.00 | 1,542.00 | 2.32% | 514,145 |
| Feb 11, 2026 | 1,495.00 | 1,533.00 | 1,462.00 | 1,507.00 | 1,507.00 | 0.74% | 205,949 |
| Feb 10, 2026 | 1,482.00 | 1,500.00 | 1,382.00 | 1,496.00 | 1,496.00 | 0.13% | 379,328 |
| Feb 9, 2026 | 1,493.00 | 1,517.00 | 1,344.00 | 1,494.00 | 1,494.00 | -0.33% | 546,413 |
| Feb 6, 2026 | 1,532.00 | 1,532.00 | 1,446.00 | 1,499.00 | 1,499.00 | -2.15% | 205,087 |
| Feb 5, 2026 | 1,580.00 | 1,580.00 | 1,503.00 | 1,532.00 | 1,532.00 | -3.04% | 163,066 |
| Feb 4, 2026 | 1,580.00 | 1,603.00 | 1,559.00 | 1,580.00 | 1,580.00 | -0.38% | 116,687 |
| Feb 3, 2026 | 1,590.00 | 1,612.00 | 1,580.00 | 1,586.00 | 1,586.00 | -0.38% | 103,960 |
| Feb 2, 2026 | 1,601.00 | 1,638.00 | 1,570.00 | 1,592.00 | 1,592.00 | -0.50% | 137,447 |
| Jan 30, 2026 | 1,630.00 | 1,690.00 | 1,592.00 | 1,600.00 | 1,600.00 | -1.84% | 165,260 |
| Jan 29, 2026 | 1,692.00 | 1,712.00 | 1,536.00 | 1,630.00 | 1,630.00 | -5.34% | 616,978 |
| Jan 28, 2026 | 1,760.00 | 1,778.00 | 1,711.00 | 1,722.00 | 1,722.00 | -2.05% | 199,214 |
| Jan 27, 2026 | 1,735.00 | 1,841.00 | 1,700.00 | 1,758.00 | 1,758.00 | 1.91% | 239,556 |
| Jan 26, 2026 | 1,821.00 | 1,877.00 | 1,694.00 | 1,725.00 | 1,725.00 | -4.17% | 530,093 |
| Jan 23, 2026 | 2,000.00 | 2,550.00 | 1,790.00 | 1,800.00 | 1,800.00 | -8.26% | 6,255,219 |
| Jan 22, 2026 | 1,680.00 | 2,050.00 | 1,662.00 | 1,962.00 | 1,962.00 | 18.69% | 1,363,975 |
| Jan 21, 2026 | 1,631.00 | 1,656.00 | 1,625.00 | 1,653.00 | 1,653.00 | -1.55% | 52,066 |
| Jan 20, 2026 | 1,650.00 | 1,680.00 | 1,605.00 | 1,679.00 | 1,679.00 | 0.30% | 187,563 |
| Jan 19, 2026 | 1,669.00 | 1,695.00 | 1,625.00 | 1,674.00 | 1,674.00 | 0.30% | 93,371 |
| Jan 16, 2026 | 1,656.00 | 1,677.00 | 1,591.00 | 1,669.00 | 1,669.00 | 0.85% | 129,687 |
| Jan 15, 2026 | 1,629.00 | 1,688.00 | 1,606.00 | 1,655.00 | 1,655.00 | 1.60% | 108,765 |
| Jan 14, 2026 | 1,655.00 | 1,668.00 | 1,627.00 | 1,629.00 | 1,629.00 | -2.46% | 60,481 |
| Jan 13, 2026 | 1,676.00 | 1,691.00 | 1,606.00 | 1,670.00 | 1,670.00 | -1.24% | 107,675 |
| Jan 12, 2026 | 1,691.00 | 1,691.00 | 1,592.00 | 1,691.00 | 1,691.00 | - | 212,070 |
| Jan 9, 2026 | 1,702.00 | 1,730.00 | 1,651.00 | 1,691.00 | 1,691.00 | -2.08% | 110,428 |
| Jan 8, 2026 | 1,695.00 | 1,744.00 | 1,669.00 | 1,727.00 | 1,727.00 | 1.59% | 99,828 |
| Jan 7, 2026 | 1,661.00 | 1,740.00 | 1,655.00 | 1,700.00 | 1,700.00 | 2.47% | 144,652 |
| Jan 6, 2026 | 1,646.00 | 1,661.00 | 1,624.00 | 1,659.00 | 1,659.00 | -0.06% | 81,571 |
| Jan 5, 2026 | 1,659.00 | 1,661.00 | 1,590.00 | 1,660.00 | 1,660.00 | 0.06% | 58,175 |
| Jan 2, 2026 | 1,626.00 | 1,668.00 | 1,586.00 | 1,659.00 | 1,659.00 | 2.03% | 75,793 |
| Dec 30, 2025 | 1,616.00 | 1,646.00 | 1,593.00 | 1,626.00 | 1,626.00 | 0.62% | 40,927 |
| Dec 29, 2025 | 1,626.00 | 1,626.00 | 1,587.00 | 1,616.00 | 1,616.00 | -0.62% | 52,683 |
| Dec 26, 2025 | 1,650.00 | 1,650.00 | 1,572.00 | 1,626.00 | 1,626.00 | -0.85% | 145,933 |
| Dec 24, 2025 | 1,559.00 | 1,688.00 | 1,558.00 | 1,640.00 | 1,640.00 | 4.46% | 191,281 |
| Dec 23, 2025 | 1,570.00 | 1,570.00 | 1,521.00 | 1,570.00 | 1,570.00 | - | 99,230 |
| Dec 22, 2025 | 1,497.00 | 1,590.00 | 1,470.00 | 1,570.00 | 1,570.00 | 3.97% | 153,412 |
| Dec 19, 2025 | 1,553.00 | 1,580.00 | 1,510.00 | 1,510.00 | 1,510.00 | -3.76% | 65,700 |
| Dec 18, 2025 | 1,572.00 | 1,585.00 | 1,510.00 | 1,569.00 | 1,569.00 | -0.19% | 157,084 |
| Dec 17, 2025 | 1,561.00 | 1,586.00 | 1,539.00 | 1,572.00 | 1,572.00 | -0.06% | 60,686 |
| Dec 16, 2025 | 1,549.00 | 1,573.00 | 1,510.00 | 1,573.00 | 1,573.00 | 0.51% | 103,121 |
| Dec 15, 2025 | 1,517.00 | 1,576.00 | 1,503.00 | 1,565.00 | 1,565.00 | 2.29% | 115,379 |
| Dec 12, 2025 | 1,531.00 | 1,531.00 | 1,477.00 | 1,530.00 | 1,530.00 | 1.80% | 99,814 |
| Dec 11, 2025 | 1,535.00 | 1,565.00 | 1,478.00 | 1,503.00 | 1,503.00 | -2.08% | 118,498 |
| Dec 10, 2025 | 1,534.00 | 1,542.00 | 1,480.00 | 1,535.00 | 1,535.00 | 0.07% | 282,410 |
| Dec 9, 2025 | 1,624.00 | 1,624.00 | 1,515.00 | 1,534.00 | 1,534.00 | -4.24% | 142,271 |
| Dec 8, 2025 | 1,587.00 | 1,623.00 | 1,573.00 | 1,602.00 | 1,602.00 | 0.19% | 91,413 |
| Dec 5, 2025 | 1,613.00 | 1,649.00 | 1,550.00 | 1,599.00 | 1,599.00 | -0.87% | 116,138 |
| Dec 4, 2025 | 1,667.00 | 1,755.00 | 1,609.00 | 1,613.00 | 1,613.00 | -3.24% | 109,010 |
| Dec 3, 2025 | 1,660.00 | 1,691.00 | 1,614.00 | 1,667.00 | 1,667.00 | 0.42% | 209,503 |
| Dec 2, 2025 | 1,715.00 | 1,715.00 | 1,620.00 | 1,660.00 | 1,660.00 | -0.24% | 180,592 |
| Dec 1, 2025 | 1,726.00 | 1,729.00 | 1,659.00 | 1,664.00 | 1,664.00 | -3.59% | 148,220 |
| Nov 28, 2025 | 1,711.00 | 1,736.00 | 1,703.00 | 1,726.00 | 1,726.00 | 0.06% | 70,658 |
| Nov 27, 2025 | 1,734.00 | 1,763.00 | 1,692.00 | 1,725.00 | 1,725.00 | -0.52% | 91,556 |
| Nov 26, 2025 | 1,755.00 | 1,769.00 | 1,715.00 | 1,734.00 | 1,734.00 | -1.48% | 78,774 |
| Nov 25, 2025 | 1,820.00 | 1,847.00 | 1,742.00 | 1,760.00 | 1,760.00 | -3.83% | 98,539 |
| Nov 24, 2025 | 1,801.00 | 1,838.00 | 1,735.00 | 1,830.00 | 1,830.00 | -0.87% | 150,769 |
| Nov 21, 2025 | 1,799.00 | 1,864.00 | 1,750.00 | 1,846.00 | 1,846.00 | 0.27% | 176,095 |
| Nov 20, 2025 | 1,857.00 | 1,858.00 | 1,687.00 | 1,841.00 | 1,841.00 | -0.81% | 348,029 |
| Nov 19, 2025 | 1,701.00 | 1,893.00 | 1,511.00 | 1,856.00 | 1,856.00 | -0.59% | 1,538,867 |
| Nov 18, 2025 | 1,999.00 | 1,999.00 | 1,830.00 | 1,867.00 | 1,867.00 | -5.47% | 165,323 |
| Nov 17, 2025 | 2,035.00 | 2,035.00 | 1,947.00 | 1,975.00 | 1,975.00 | -1.20% | 135,220 |
| Nov 14, 2025 | 1,997.00 | 2,030.00 | 1,955.00 | 1,999.00 | 1,999.00 | -0.05% | 67,339 |
| Nov 13, 2025 | 2,070.00 | 2,070.00 | 1,990.00 | 2,000.00 | 2,000.00 | -1.72% | 35,099 |
| Nov 12, 2025 | 2,060.00 | 2,060.00 | 1,979.00 | 2,035.00 | 2,035.00 | 1.85% | 134,088 |
| Nov 11, 2025 | 2,010.00 | 2,030.00 | 1,970.00 | 1,998.00 | 1,998.00 | -0.60% | 152,463 |
| Nov 10, 2025 | 1,970.00 | 2,030.00 | 1,918.00 | 2,010.00 | 2,010.00 | 3.66% | 111,903 |
| Nov 7, 2025 | 1,900.00 | 1,998.00 | 1,880.00 | 1,939.00 | 1,939.00 | 1.78% | 100,370 |
| Nov 6, 2025 | 1,941.00 | 1,941.00 | 1,853.00 | 1,905.00 | 1,905.00 | -0.26% | 164,760 |
| Nov 5, 2025 | 1,920.00 | 1,936.00 | 1,853.00 | 1,910.00 | 1,910.00 | -1.50% | 149,159 |
| Nov 4, 2025 | 1,958.00 | 2,015.00 | 1,918.00 | 1,939.00 | 1,939.00 | -1.07% | 221,688 |
| Nov 3, 2025 | 1,992.00 | 2,060.00 | 1,912.00 | 1,960.00 | 1,960.00 | -1.61% | 202,788 |
| Oct 31, 2025 | 2,020.00 | 2,100.00 | 1,982.00 | 1,992.00 | 1,992.00 | -1.39% | 116,471 |
| Oct 30, 2025 | 1,990.00 | 2,035.00 | 1,943.00 | 2,020.00 | 2,020.00 | 1.51% | 237,717 |
| Oct 29, 2025 | 2,170.00 | 2,170.00 | 1,946.00 | 1,990.00 | 1,990.00 | -8.51% | 547,580 |
| Oct 28, 2025 | 2,170.00 | 2,240.00 | 2,150.00 | 2,175.00 | 2,175.00 | - | 91,218 |
| Oct 27, 2025 | 2,175.00 | 2,185.00 | 2,105.00 | 2,175.00 | 2,175.00 | - | 90,508 |
| Oct 24, 2025 | 2,200.00 | 2,210.00 | 2,150.00 | 2,175.00 | 2,175.00 | -0.68% | 91,259 |
| Oct 23, 2025 | 2,125.00 | 2,250.00 | 2,080.00 | 2,190.00 | 2,190.00 | 3.06% | 248,249 |
| Oct 22, 2025 | 2,105.00 | 2,135.00 | 2,065.00 | 2,125.00 | 2,125.00 | 1.19% | 90,214 |
| Oct 21, 2025 | 2,200.00 | 2,205.00 | 2,100.00 | 2,100.00 | 2,100.00 | -4.55% | 129,750 |
| Oct 20, 2025 | 2,200.00 | 2,225.00 | 2,150.00 | 2,200.00 | 2,200.00 | - | 78,354 |
| Oct 17, 2025 | 2,225.00 | 2,225.00 | 2,155.00 | 2,200.00 | 2,200.00 | -1.35% | 93,027 |
| Oct 16, 2025 | 2,215.00 | 2,240.00 | 2,135.00 | 2,230.00 | 2,230.00 | - | 123,969 |
| Oct 15, 2025 | 2,265.00 | 2,265.00 | 2,185.00 | 2,230.00 | 2,230.00 | 0.68% | 95,527 |
| Oct 14, 2025 | 2,260.00 | 2,290.00 | 2,130.00 | 2,215.00 | 2,215.00 | -1.99% | 125,335 |
| Oct 13, 2025 | 2,260.00 | 2,285.00 | 2,220.00 | 2,260.00 | 2,260.00 | -0.88% | 86,674 |
| Oct 10, 2025 | 2,370.00 | 2,390.00 | 2,275.00 | 2,280.00 | 2,280.00 | -3.80% | 115,401 |