Binggrae Co., Ltd. (KRX:005180)
South Korea
· Delayed Price · Currency is KRW 74,100
-200 (-0.27%)
At close: Dec 5, 2025
Binggrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 76,200.00 | 82,300.00 | 75,400.00 | 80,000.00 | 80,000.00 | 6.67% | 178,983 |
| Sep 30, 2025 | 75,900.00 | 75,900.00 | 74,400.00 | 75,000.00 | 75,000.00 | -0.79% | 18,434 |
| Sep 29, 2025 | 74,600.00 | 76,500.00 | 74,600.00 | 75,600.00 | 75,600.00 | 0.80% | 32,278 |
| Sep 26, 2025 | 76,000.00 | 76,400.00 | 74,400.00 | 75,000.00 | 75,000.00 | -0.79% | 31,146 |
| Sep 25, 2025 | 77,600.00 | 78,700.00 | 75,500.00 | 75,600.00 | 75,600.00 | -2.07% | 37,161 |
| Sep 24, 2025 | 79,700.00 | 79,700.00 | 76,600.00 | 77,200.00 | 77,200.00 | -2.03% | 67,749 |
| Sep 23, 2025 | 75,300.00 | 79,500.00 | 74,800.00 | 78,800.00 | 78,800.00 | 6.78% | 160,221 |
| Sep 22, 2025 | 73,500.00 | 74,100.00 | 73,100.00 | 73,800.00 | 73,800.00 | 0.82% | 27,352 |
| Sep 19, 2025 | 75,100.00 | 75,100.00 | 72,500.00 | 73,200.00 | 73,200.00 | -2.92% | 62,753 |
| Sep 18, 2025 | 76,900.00 | 77,000.00 | 74,900.00 | 75,400.00 | 75,400.00 | -1.05% | 37,310 |
| Sep 17, 2025 | 75,800.00 | 78,000.00 | 75,200.00 | 76,200.00 | 76,200.00 | 2.83% | 97,403 |
| Sep 16, 2025 | 73,900.00 | 75,000.00 | 73,500.00 | 74,100.00 | 74,100.00 | 1.23% | 62,764 |
| Sep 15, 2025 | 73,600.00 | 73,600.00 | 72,300.00 | 73,200.00 | 73,200.00 | 0.27% | 33,543 |
| Sep 12, 2025 | 73,000.00 | 73,800.00 | 72,100.00 | 73,000.00 | 73,000.00 | 2.53% | 43,256 |
| Sep 11, 2025 | 70,700.00 | 71,800.00 | 70,300.00 | 71,200.00 | 71,200.00 | 0.71% | 35,724 |
| Sep 10, 2025 | 71,100.00 | 71,100.00 | 70,400.00 | 70,700.00 | 70,700.00 | -0.56% | 29,717 |
| Sep 9, 2025 | 71,500.00 | 71,500.00 | 70,500.00 | 71,100.00 | 71,100.00 | -0.84% | 26,241 |
| Sep 8, 2025 | 71,900.00 | 72,200.00 | 70,800.00 | 71,700.00 | 71,700.00 | - | 29,127 |
| Sep 5, 2025 | 72,100.00 | 72,200.00 | 71,000.00 | 71,700.00 | 71,700.00 | -0.28% | 22,167 |
| Sep 4, 2025 | 70,900.00 | 72,000.00 | 70,900.00 | 71,900.00 | 71,900.00 | 1.55% | 17,407 |
| Sep 3, 2025 | 71,100.00 | 71,500.00 | 70,600.00 | 70,800.00 | 70,800.00 | -0.42% | 13,720 |
| Sep 2, 2025 | 71,800.00 | 71,800.00 | 70,700.00 | 71,100.00 | 71,100.00 | 0.14% | 9,204 |
| Sep 1, 2025 | 70,900.00 | 71,900.00 | 70,500.00 | 71,000.00 | 71,000.00 | 0.57% | 22,719 |
| Aug 29, 2025 | 70,900.00 | 71,600.00 | 70,200.00 | 70,600.00 | 70,600.00 | - | 32,523 |
| Aug 28, 2025 | 70,300.00 | 71,600.00 | 69,800.00 | 70,600.00 | 70,600.00 | 0.86% | 38,067 |
| Aug 27, 2025 | 70,200.00 | 70,300.00 | 69,500.00 | 70,000.00 | 70,000.00 | 0.14% | 17,215 |
| Aug 26, 2025 | 69,800.00 | 70,000.00 | 69,200.00 | 69,900.00 | 69,900.00 | 0.43% | 21,539 |
| Aug 25, 2025 | 69,900.00 | 69,900.00 | 69,000.00 | 69,600.00 | 69,600.00 | 0.58% | 34,658 |
| Aug 22, 2025 | 69,800.00 | 70,000.00 | 68,600.00 | 69,200.00 | 69,200.00 | -0.86% | 42,490 |
| Aug 21, 2025 | 70,200.00 | 70,500.00 | 69,400.00 | 69,800.00 | 69,800.00 | -0.57% | 21,164 |
| Aug 20, 2025 | 70,000.00 | 70,200.00 | 68,900.00 | 70,200.00 | 70,200.00 | -0.85% | 37,514 |
| Aug 19, 2025 | 72,000.00 | 72,000.00 | 70,300.00 | 70,800.00 | 70,800.00 | -1.26% | 31,226 |
| Aug 18, 2025 | 74,200.00 | 74,300.00 | 70,900.00 | 71,700.00 | 71,700.00 | -4.91% | 67,911 |
| Aug 14, 2025 | 75,700.00 | 75,900.00 | 74,900.00 | 75,400.00 | 75,400.00 | -0.13% | 22,420 |
| Aug 13, 2025 | 76,300.00 | 77,000.00 | 74,800.00 | 75,500.00 | 75,500.00 | -1.69% | 38,017 |
| Aug 12, 2025 | 77,800.00 | 77,900.00 | 76,000.00 | 76,800.00 | 76,800.00 | -1.41% | 57,814 |
| Aug 11, 2025 | 78,700.00 | 78,700.00 | 77,300.00 | 77,900.00 | 77,900.00 | -0.89% | 21,763 |
| Aug 8, 2025 | 79,500.00 | 79,500.00 | 77,900.00 | 78,600.00 | 78,600.00 | -0.88% | 27,092 |
| Aug 7, 2025 | 78,200.00 | 79,600.00 | 77,500.00 | 79,300.00 | 79,300.00 | 1.41% | 30,396 |
| Aug 6, 2025 | 78,400.00 | 78,700.00 | 77,600.00 | 78,200.00 | 78,200.00 | 0.13% | 21,561 |
| Aug 5, 2025 | 79,000.00 | 79,200.00 | 77,800.00 | 78,100.00 | 78,100.00 | -0.76% | 32,303 |
| Aug 4, 2025 | 78,400.00 | 79,000.00 | 77,200.00 | 78,700.00 | 78,700.00 | 0.13% | 29,695 |
| Aug 1, 2025 | 81,300.00 | 81,400.00 | 78,500.00 | 78,600.00 | 78,600.00 | -3.44% | 49,208 |
| Jul 31, 2025 | 80,400.00 | 81,500.00 | 80,000.00 | 81,400.00 | 81,400.00 | 1.50% | 33,811 |
| Jul 30, 2025 | 81,200.00 | 81,200.00 | 80,100.00 | 80,200.00 | 80,200.00 | -0.62% | 31,738 |
| Jul 29, 2025 | 81,300.00 | 81,400.00 | 80,000.00 | 80,700.00 | 80,700.00 | -0.37% | 36,557 |
| Jul 28, 2025 | 83,800.00 | 83,900.00 | 80,600.00 | 81,000.00 | 81,000.00 | -2.29% | 68,003 |
| Jul 25, 2025 | 83,600.00 | 83,800.00 | 82,900.00 | 82,900.00 | 82,900.00 | - | 23,998 |
| Jul 24, 2025 | 85,500.00 | 85,600.00 | 82,600.00 | 82,900.00 | 82,900.00 | -2.47% | 95,577 |
| Jul 23, 2025 | 86,800.00 | 86,800.00 | 84,000.00 | 85,000.00 | 85,000.00 | -1.28% | 41,699 |
| Jul 22, 2025 | 86,700.00 | 87,000.00 | 85,700.00 | 86,100.00 | 86,100.00 | -0.23% | 20,495 |
| Jul 21, 2025 | 87,900.00 | 87,900.00 | 86,100.00 | 86,300.00 | 86,300.00 | -0.58% | 32,183 |
| Jul 18, 2025 | 87,400.00 | 87,500.00 | 85,600.00 | 86,800.00 | 86,800.00 | -0.23% | 32,509 |
| Jul 17, 2025 | 88,500.00 | 89,000.00 | 86,500.00 | 87,000.00 | 87,000.00 | -1.36% | 51,103 |
| Jul 16, 2025 | 90,600.00 | 90,900.00 | 87,800.00 | 88,200.00 | 88,200.00 | -3.50% | 91,589 |
| Jul 15, 2025 | 91,000.00 | 91,600.00 | 90,200.00 | 91,400.00 | 91,400.00 | 0.77% | 33,796 |
| Jul 14, 2025 | 90,500.00 | 92,300.00 | 89,700.00 | 90,700.00 | 90,700.00 | -0.33% | 50,820 |
| Jul 11, 2025 | 92,600.00 | 92,900.00 | 90,800.00 | 91,000.00 | 91,000.00 | -1.41% | 64,444 |