Binggrae Co., Ltd. (KRX:005180)
South Korea
· Delayed Price · Currency is KRW 76,400
-1,000 (-1.29%)
At close: Mar 6, 2026
Binggrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76,200.00 | 77,500.00 | 74,700.00 | 76,400.00 | 76,400.00 | -1.29% | 36,446 |
| Mar 5, 2026 | 76,100.00 | 78,000.00 | 76,100.00 | 77,400.00 | 77,400.00 | 4.59% | 44,215 |
| Mar 4, 2026 | 75,100.00 | 77,000.00 | 72,900.00 | 74,000.00 | 74,000.00 | -5.37% | 67,443 |
| Mar 3, 2026 | 79,500.00 | 80,900.00 | 78,200.00 | 78,200.00 | 78,200.00 | -4.52% | 41,370 |
| Feb 27, 2026 | 83,000.00 | 83,000.00 | 81,200.00 | 81,900.00 | 81,900.00 | -1.56% | 32,301 |
| Feb 26, 2026 | 85,200.00 | 85,300.00 | 82,700.00 | 83,200.00 | 83,200.00 | -2.35% | 46,182 |
| Feb 25, 2026 | 87,300.00 | 87,300.00 | 84,800.00 | 85,200.00 | 85,200.00 | -1.50% | 30,900 |
| Feb 24, 2026 | 87,300.00 | 87,300.00 | 85,900.00 | 86,500.00 | 86,500.00 | -0.46% | 20,515 |
| Feb 23, 2026 | 86,100.00 | 87,400.00 | 86,100.00 | 86,900.00 | 86,900.00 | 1.88% | 43,576 |
| Feb 20, 2026 | 84,100.00 | 85,300.00 | 84,000.00 | 85,300.00 | 85,300.00 | 1.07% | 23,058 |
| Feb 19, 2026 | 84,800.00 | 85,000.00 | 82,300.00 | 84,400.00 | 84,400.00 | -0.47% | 36,714 |
| Feb 13, 2026 | 85,300.00 | 86,200.00 | 84,300.00 | 84,800.00 | 84,800.00 | - | 46,214 |
| Feb 12, 2026 | 82,600.00 | 85,500.00 | 82,200.00 | 84,800.00 | 84,800.00 | 3.29% | 89,914 |
| Feb 11, 2026 | 81,000.00 | 82,100.00 | 80,500.00 | 82,100.00 | 82,100.00 | 1.99% | 65,697 |
| Feb 10, 2026 | 79,000.00 | 80,500.00 | 78,900.00 | 80,500.00 | 80,500.00 | 1.77% | 45,197 |
| Feb 9, 2026 | 79,300.00 | 79,800.00 | 78,700.00 | 79,100.00 | 79,100.00 | 0.89% | 34,547 |
| Feb 6, 2026 | 77,700.00 | 78,600.00 | 76,500.00 | 78,400.00 | 78,400.00 | -0.25% | 41,051 |
| Feb 5, 2026 | 77,000.00 | 79,900.00 | 76,700.00 | 78,600.00 | 78,600.00 | 1.16% | 64,987 |
| Feb 4, 2026 | 75,200.00 | 77,800.00 | 75,100.00 | 77,700.00 | 77,700.00 | 2.64% | 66,060 |
| Feb 3, 2026 | 75,100.00 | 75,700.00 | 74,300.00 | 75,700.00 | 75,700.00 | 1.61% | 33,491 |
| Feb 2, 2026 | 74,800.00 | 74,800.00 | 73,500.00 | 74,500.00 | 74,500.00 | -0.40% | 51,324 |
| Jan 30, 2026 | 75,400.00 | 76,000.00 | 74,300.00 | 74,800.00 | 74,800.00 | -1.45% | 80,602 |
| Jan 29, 2026 | 75,400.00 | 76,000.00 | 74,300.00 | 75,900.00 | 75,900.00 | 0.13% | 54,734 |
| Jan 28, 2026 | 75,200.00 | 76,700.00 | 75,200.00 | 75,800.00 | 75,800.00 | 0.93% | 39,515 |
| Jan 27, 2026 | 75,000.00 | 75,300.00 | 74,300.00 | 75,100.00 | 75,100.00 | 0.27% | 33,376 |
| Jan 26, 2026 | 75,700.00 | 76,000.00 | 74,300.00 | 74,900.00 | 74,900.00 | -2.35% | 66,600 |
| Jan 23, 2026 | 76,300.00 | 77,000.00 | 76,100.00 | 76,700.00 | 76,700.00 | 0.52% | 28,385 |
| Jan 22, 2026 | 76,200.00 | 76,700.00 | 75,600.00 | 76,300.00 | 76,300.00 | - | 24,891 |
| Jan 21, 2026 | 76,600.00 | 76,600.00 | 75,500.00 | 76,300.00 | 76,300.00 | -0.65% | 20,679 |
| Jan 20, 2026 | 75,800.00 | 77,100.00 | 75,500.00 | 76,800.00 | 76,800.00 | 1.32% | 29,315 |
| Jan 19, 2026 | 76,200.00 | 76,400.00 | 75,700.00 | 75,800.00 | 75,800.00 | -0.92% | 19,479 |
| Jan 16, 2026 | 75,900.00 | 76,800.00 | 75,500.00 | 76,500.00 | 76,500.00 | 0.79% | 29,558 |
| Jan 15, 2026 | 76,700.00 | 77,200.00 | 75,000.00 | 75,900.00 | 75,900.00 | -0.91% | 22,198 |
| Jan 14, 2026 | 74,800.00 | 77,400.00 | 74,400.00 | 76,600.00 | 76,600.00 | 2.54% | 57,003 |
| Jan 13, 2026 | 73,700.00 | 77,700.00 | 73,200.00 | 74,700.00 | 74,700.00 | 1.36% | 35,593 |
| Jan 12, 2026 | 74,100.00 | 74,500.00 | 72,800.00 | 73,700.00 | 73,700.00 | -0.41% | 49,111 |
| Jan 9, 2026 | 74,000.00 | 74,600.00 | 73,400.00 | 74,000.00 | 74,000.00 | 0.82% | 34,024 |
| Jan 8, 2026 | 73,500.00 | 73,700.00 | 73,200.00 | 73,400.00 | 73,400.00 | -0.27% | 33,343 |
| Jan 7, 2026 | 75,800.00 | 75,800.00 | 73,600.00 | 73,600.00 | 73,600.00 | -8.00% | 46,008 |
| Jan 6, 2026 | 73,300.00 | 80,000.00 | 72,900.00 | 80,000.00 | 80,000.00 | 9.14% | 35,699 |
| Jan 5, 2026 | 73,200.00 | 73,400.00 | 72,200.00 | 73,300.00 | 73,300.00 | 0.55% | 49,543 |
| Jan 2, 2026 | 74,500.00 | 75,050.00 | 72,400.00 | 72,900.00 | 72,900.00 | -2.15% | 48,960 |
| Dec 30, 2025 | 75,000.00 | 75,800.00 | 73,700.00 | 74,500.00 | 74,500.00 | -1.32% | 38,794 |
| Dec 29, 2025 | 76,500.00 | 76,600.00 | 74,800.00 | 75,500.00 | 75,500.00 | -2.45% | 30,419 |
| Dec 26, 2025 | 78,500.00 | 78,800.00 | 73,500.00 | 77,400.00 | 77,400.00 | 0.52% | 41,016 |
| Dec 24, 2025 | 77,000.00 | 77,400.00 | 76,300.00 | 77,000.00 | 77,000.00 | 0.39% | 22,083 |
| Dec 23, 2025 | 76,700.00 | 77,200.00 | 76,500.00 | 76,700.00 | 76,700.00 | - | 18,889 |
| Dec 22, 2025 | 77,300.00 | 77,300.00 | 75,600.00 | 76,700.00 | 76,700.00 | -0.52% | 20,757 |
| Dec 19, 2025 | 76,300.00 | 77,100.00 | 75,900.00 | 77,100.00 | 77,100.00 | 1.72% | 26,711 |
| Dec 18, 2025 | 76,500.00 | 76,600.00 | 75,000.00 | 75,800.00 | 75,800.00 | -0.92% | 22,737 |
| Dec 17, 2025 | 75,700.00 | 76,900.00 | 75,000.00 | 76,500.00 | 76,500.00 | 1.59% | 37,247 |
| Dec 16, 2025 | 75,100.00 | 75,900.00 | 74,400.00 | 75,300.00 | 75,300.00 | 1.21% | 28,116 |
| Dec 15, 2025 | 74,700.00 | 76,000.00 | 74,300.00 | 74,400.00 | 74,400.00 | -0.53% | 34,749 |
| Dec 12, 2025 | 75,100.00 | 75,500.00 | 74,700.00 | 74,800.00 | 74,800.00 | -0.40% | 16,648 |
| Dec 11, 2025 | 74,700.00 | 75,700.00 | 74,500.00 | 75,100.00 | 75,100.00 | 0.67% | 30,708 |
| Dec 10, 2025 | 74,700.00 | 75,000.00 | 74,200.00 | 74,600.00 | 74,600.00 | -0.13% | 8,924 |
| Dec 9, 2025 | 74,300.00 | 74,700.00 | 73,700.00 | 74,700.00 | 74,700.00 | 0.13% | 15,654 |
| Dec 8, 2025 | 74,400.00 | 75,200.00 | 74,100.00 | 74,600.00 | 74,600.00 | 0.67% | 15,428 |
| Dec 5, 2025 | 74,500.00 | 74,600.00 | 73,500.00 | 74,100.00 | 74,100.00 | -0.27% | 12,533 |
| Dec 4, 2025 | 74,500.00 | 74,600.00 | 73,700.00 | 74,300.00 | 74,300.00 | -0.27% | 18,143 |
| Dec 3, 2025 | 73,500.00 | 74,500.00 | 73,300.00 | 74,500.00 | 74,500.00 | 1.50% | 21,699 |
| Dec 2, 2025 | 72,300.00 | 73,500.00 | 72,200.00 | 73,400.00 | 73,400.00 | 1.38% | 27,398 |
| Dec 1, 2025 | 73,200.00 | 73,300.00 | 72,000.00 | 72,400.00 | 72,400.00 | -1.09% | 51,392 |
| Nov 28, 2025 | 72,900.00 | 73,200.00 | 72,200.00 | 73,200.00 | 73,200.00 | 1.39% | 18,542 |
| Nov 27, 2025 | 74,600.00 | 74,900.00 | 72,100.00 | 72,200.00 | 72,200.00 | -3.09% | 33,452 |
| Nov 26, 2025 | 73,900.00 | 74,500.00 | 72,700.00 | 74,500.00 | 74,500.00 | 2.05% | 24,795 |
| Nov 25, 2025 | 73,800.00 | 74,000.00 | 72,900.00 | 73,000.00 | 73,000.00 | -0.95% | 23,582 |
| Nov 24, 2025 | 74,400.00 | 75,000.00 | 73,700.00 | 73,700.00 | 73,700.00 | -1.07% | 19,480 |
| Nov 21, 2025 | 74,000.00 | 74,800.00 | 74,000.00 | 74,500.00 | 74,500.00 | -1.06% | 18,520 |
| Nov 20, 2025 | 74,500.00 | 75,800.00 | 74,500.00 | 75,300.00 | 75,300.00 | 0.40% | 24,052 |
| Nov 19, 2025 | 74,500.00 | 75,500.00 | 73,400.00 | 75,000.00 | 75,000.00 | 0.81% | 19,537 |
| Nov 18, 2025 | 74,500.00 | 74,800.00 | 73,900.00 | 74,400.00 | 74,400.00 | -0.67% | 17,738 |
| Nov 17, 2025 | 75,000.00 | 76,100.00 | 74,600.00 | 74,900.00 | 74,900.00 | -0.53% | 38,052 |
| Nov 14, 2025 | 74,500.00 | 76,300.00 | 74,200.00 | 75,300.00 | 75,300.00 | - | 41,822 |
| Nov 13, 2025 | 75,100.00 | 76,700.00 | 74,600.00 | 75,300.00 | 75,300.00 | 0.27% | 20,722 |
| Nov 12, 2025 | 74,900.00 | 75,500.00 | 74,200.00 | 75,100.00 | 75,100.00 | -0.13% | 25,156 |
| Nov 11, 2025 | 75,500.00 | 75,700.00 | 74,400.00 | 75,200.00 | 75,200.00 | -0.53% | 22,734 |
| Nov 10, 2025 | 74,100.00 | 75,700.00 | 74,100.00 | 75,600.00 | 75,600.00 | 2.16% | 29,009 |
| Nov 7, 2025 | 74,200.00 | 74,800.00 | 73,300.00 | 74,000.00 | 74,000.00 | -0.54% | 36,482 |
| Nov 6, 2025 | 74,500.00 | 75,500.00 | 73,300.00 | 74,400.00 | 74,400.00 | 0.81% | 28,998 |
| Nov 5, 2025 | 75,100.00 | 75,200.00 | 72,900.00 | 73,800.00 | 73,800.00 | -2.64% | 55,142 |
| Nov 4, 2025 | 74,000.00 | 77,100.00 | 73,900.00 | 75,800.00 | 75,800.00 | 2.85% | 68,162 |
| Nov 3, 2025 | 73,600.00 | 74,400.00 | 73,000.00 | 73,700.00 | 73,700.00 | 1.94% | 66,073 |
| Oct 31, 2025 | 74,000.00 | 74,100.00 | 71,500.00 | 72,300.00 | 72,300.00 | 1.12% | 43,783 |
| Oct 30, 2025 | 71,600.00 | 71,800.00 | 71,000.00 | 71,500.00 | 71,500.00 | 0.42% | 13,842 |
| Oct 29, 2025 | 72,200.00 | 72,200.00 | 71,000.00 | 71,200.00 | 71,200.00 | -1.11% | 28,282 |
| Oct 28, 2025 | 72,000.00 | 72,800.00 | 71,500.00 | 72,000.00 | 72,000.00 | 0.28% | 31,714 |
| Oct 27, 2025 | 71,900.00 | 72,100.00 | 71,600.00 | 71,800.00 | 71,800.00 | - | 27,421 |
| Oct 24, 2025 | 72,200.00 | 72,200.00 | 71,400.00 | 71,800.00 | 71,800.00 | - | 22,218 |
| Oct 23, 2025 | 71,800.00 | 72,200.00 | 71,300.00 | 71,800.00 | 71,800.00 | -0.69% | 30,984 |
| Oct 22, 2025 | 71,400.00 | 72,300.00 | 71,100.00 | 72,300.00 | 72,300.00 | 1.40% | 27,031 |
| Oct 21, 2025 | 73,000.00 | 73,100.00 | 70,800.00 | 71,300.00 | 71,300.00 | -2.33% | 111,753 |
| Oct 20, 2025 | 73,100.00 | 73,900.00 | 72,600.00 | 73,000.00 | 73,000.00 | 0.27% | 37,361 |
| Oct 17, 2025 | 74,400.00 | 74,400.00 | 72,300.00 | 72,800.00 | 72,800.00 | -2.15% | 62,288 |
| Oct 16, 2025 | 77,200.00 | 77,200.00 | 70,700.00 | 74,400.00 | 74,400.00 | -3.38% | 82,961 |
| Oct 15, 2025 | 76,600.00 | 78,200.00 | 75,900.00 | 77,000.00 | 77,000.00 | 2.12% | 32,266 |
| Oct 14, 2025 | 76,300.00 | 77,200.00 | 75,000.00 | 75,400.00 | 75,400.00 | 0.27% | 31,001 |
| Oct 13, 2025 | 75,500.00 | 76,000.00 | 75,000.00 | 75,200.00 | 75,200.00 | -1.31% | 32,009 |
| Oct 10, 2025 | 78,400.00 | 78,500.00 | 76,100.00 | 76,200.00 | 76,200.00 | -1.17% | 33,758 |
| Oct 2, 2025 | 81,100.00 | 81,200.00 | 77,000.00 | 77,100.00 | 77,100.00 | -3.62% | 95,638 |