BENO TNR, Inc. (KOSDAQ:206400)
South Korea
· Delayed Price · Currency is KRW 1,330.00
+28.00 (2.15%)
At close: Apr 29, 2026
BENO TNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,285.00 | 1,379.00 | 1,280.00 | 1,330.00 | 1,330.00 | 2.15% | 302,622 |
| Apr 28, 2026 | 1,187.00 | 1,390.00 | 1,170.00 | 1,302.00 | 1,302.00 | 9.69% | 1,021,700 |
| Apr 27, 2026 | 1,195.00 | 1,196.00 | 1,165.00 | 1,187.00 | 1,187.00 | -0.67% | 117,927 |
| Apr 24, 2026 | 1,206.00 | 1,208.00 | 1,145.00 | 1,195.00 | 1,195.00 | -0.91% | 68,427 |
| Apr 23, 2026 | 1,207.00 | 1,207.00 | 1,147.00 | 1,206.00 | 1,206.00 | -0.08% | 147,987 |
| Apr 22, 2026 | 1,223.00 | 1,233.00 | 1,185.00 | 1,207.00 | 1,207.00 | -1.31% | 89,982 |
| Apr 21, 2026 | 1,213.00 | 1,234.00 | 1,210.00 | 1,223.00 | 1,223.00 | -1.53% | 70,218 |
| Apr 20, 2026 | 1,242.00 | 1,250.00 | 1,215.00 | 1,242.00 | 1,242.00 | -0.96% | 72,410 |
| Apr 17, 2026 | 1,246.00 | 1,256.00 | 1,194.00 | 1,254.00 | 1,254.00 | -0.08% | 141,911 |
| Apr 16, 2026 | 1,179.00 | 1,506.00 | 1,179.00 | 1,255.00 | 1,255.00 | 6.54% | 1,631,986 |
| Apr 15, 2026 | 1,177.00 | 1,195.00 | 1,169.00 | 1,178.00 | 1,178.00 | -0.25% | 32,016 |
| Apr 14, 2026 | 1,188.00 | 1,197.00 | 1,167.00 | 1,181.00 | 1,181.00 | -0.59% | 33,606 |
| Apr 13, 2026 | 1,185.00 | 1,188.00 | 1,168.00 | 1,188.00 | 1,188.00 | 0.17% | 38,968 |
| Apr 10, 2026 | 1,184.00 | 1,199.00 | 1,150.00 | 1,186.00 | 1,186.00 | 0.17% | 38,260 |
| Apr 9, 2026 | 1,174.00 | 1,195.00 | 1,130.00 | 1,184.00 | 1,184.00 | - | 20,801 |
| Apr 8, 2026 | 1,183.00 | 1,184.00 | 1,141.00 | 1,184.00 | 1,184.00 | - | 66,831 |
| Apr 7, 2026 | 1,185.00 | 1,186.00 | 1,134.00 | 1,184.00 | 1,184.00 | 0.34% | 23,619 |
| Apr 6, 2026 | 1,162.00 | 1,184.00 | 1,110.00 | 1,180.00 | 1,180.00 | 0.08% | 22,044 |
| Apr 3, 2026 | 1,164.00 | 1,184.00 | 1,141.00 | 1,179.00 | 1,179.00 | 0.26% | 28,901 |
| Apr 2, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,176.00 | 1,176.00 | -2.00% | 37,405 |
| Apr 1, 2026 | 1,196.00 | 1,201.00 | 1,173.00 | 1,200.00 | 1,200.00 | - | 46,111 |
| Mar 31, 2026 | 1,189.00 | 1,220.00 | 1,146.00 | 1,200.00 | 1,200.00 | - | 80,739 |
| Mar 30, 2026 | 1,200.00 | 1,200.00 | 1,154.00 | 1,200.00 | 1,200.00 | -0.08% | 60,070 |
| Mar 27, 2026 | 1,149.00 | 1,201.00 | 1,108.00 | 1,201.00 | 1,201.00 | 3.53% | 62,569 |
| Mar 26, 2026 | 1,210.00 | 1,210.00 | 1,134.00 | 1,160.00 | 1,160.00 | -4.13% | 96,141 |
| Mar 25, 2026 | 1,190.00 | 1,210.00 | 1,090.00 | 1,210.00 | 1,210.00 | - | 264,736 |
| Mar 24, 2026 | 1,221.00 | 1,222.00 | 991.00 | 1,210.00 | 1,210.00 | 0.25% | 611,415 |
| Mar 23, 2026 | 1,207.00 | 1,208.00 | 1,160.00 | 1,207.00 | 1,207.00 | - | 84,261 |
| Mar 20, 2026 | 1,220.00 | 1,244.00 | 1,184.00 | 1,207.00 | 1,207.00 | -1.15% | 38,864 |
| Mar 19, 2026 | 1,197.00 | 1,224.00 | 1,179.00 | 1,221.00 | 1,221.00 | 1.16% | 46,558 |
| Mar 18, 2026 | 1,216.00 | 1,216.00 | 1,146.00 | 1,207.00 | 1,207.00 | 0.75% | 104,338 |
| Mar 17, 2026 | 1,263.00 | 1,263.00 | 1,198.00 | 1,198.00 | 1,198.00 | -2.44% | 31,546 |
| Mar 16, 2026 | 1,205.00 | 1,313.00 | 1,177.00 | 1,228.00 | 1,228.00 | 3.63% | 100,055 |
| Mar 13, 2026 | 1,230.00 | 1,230.00 | 1,120.00 | 1,185.00 | 1,185.00 | 2.95% | 50,066 |
| Mar 12, 2026 | 1,186.00 | 1,186.00 | 1,130.00 | 1,151.00 | 1,151.00 | -2.95% | 91,598 |
| Mar 11, 2026 | 1,188.00 | 1,193.00 | 1,105.00 | 1,186.00 | 1,186.00 | 1.28% | 78,095 |
| Mar 10, 2026 | 1,158.00 | 1,171.00 | 1,101.00 | 1,171.00 | 1,171.00 | 2.63% | 126,145 |
| 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 |