Binggrae Co., Ltd. (KRX:005180)
South Korea
· Delayed Price · Currency is KRW 75,500
+100 (0.13%)
Apr 29, 2026, 10:00 AM KST
Binggrae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75,800.00 | 75,800.00 | 75,200.00 | 75,400.00 | 75,400.00 | -0.26% | 38,910 |
| Apr 27, 2026 | 76,000.00 | 76,200.00 | 75,300.00 | 75,600.00 | 75,600.00 | 0.27% | 40,226 |
| Apr 24, 2026 | 75,200.00 | 75,700.00 | 75,000.00 | 75,400.00 | 75,400.00 | 0.40% | 29,099 |
| Apr 23, 2026 | 75,900.00 | 75,900.00 | 74,500.00 | 75,100.00 | 75,100.00 | -0.13% | 27,925 |
| Apr 22, 2026 | 75,500.00 | 76,100.00 | 74,800.00 | 75,200.00 | 75,200.00 | -0.40% | 47,516 |
| Apr 21, 2026 | 75,400.00 | 76,000.00 | 75,100.00 | 75,500.00 | 75,500.00 | 0.13% | 26,732 |
| Apr 20, 2026 | 75,700.00 | 76,000.00 | 75,000.00 | 75,400.00 | 75,400.00 | -0.66% | 27,780 |
| Apr 17, 2026 | 76,000.00 | 76,100.00 | 74,900.00 | 75,900.00 | 75,900.00 | - | 34,924 |
| Apr 16, 2026 | 75,700.00 | 76,200.00 | 75,200.00 | 75,900.00 | 75,900.00 | 1.47% | 32,290 |
| Apr 15, 2026 | 74,400.00 | 74,800.00 | 73,400.00 | 74,800.00 | 74,800.00 | 2.05% | 41,211 |
| Apr 14, 2026 | 73,700.00 | 74,300.00 | 72,600.00 | 73,300.00 | 73,300.00 | 1.10% | 34,014 |
| Apr 13, 2026 | 72,900.00 | 75,100.00 | 72,300.00 | 72,500.00 | 72,500.00 | -1.89% | 38,497 |
| Apr 10, 2026 | 72,600.00 | 73,900.00 | 72,300.00 | 73,900.00 | 73,900.00 | 2.21% | 34,600 |
| Apr 9, 2026 | 72,700.00 | 73,000.00 | 71,900.00 | 72,300.00 | 72,300.00 | - | 19,252 |
| Apr 8, 2026 | 72,600.00 | 72,900.00 | 71,800.00 | 72,300.00 | 72,300.00 | 1.26% | 25,489 |
| Apr 7, 2026 | 72,000.00 | 72,700.00 | 71,200.00 | 71,400.00 | 71,400.00 | -0.70% | 13,194 |
| Apr 6, 2026 | 71,500.00 | 72,800.00 | 70,500.00 | 71,900.00 | 71,900.00 | 0.70% | 17,672 |
| Apr 3, 2026 | 70,600.00 | 71,800.00 | 70,500.00 | 71,400.00 | 71,400.00 | 1.56% | 19,071 |
| Apr 2, 2026 | 72,300.00 | 72,900.00 | 69,600.00 | 70,300.00 | 70,300.00 | -2.63% | 31,859 |
| Apr 1, 2026 | 71,200.00 | 72,300.00 | 71,200.00 | 72,200.00 | 72,200.00 | 2.41% | 20,558 |
| Mar 31, 2026 | 71,100.00 | 71,800.00 | 70,500.00 | 70,500.00 | 70,500.00 | -1.54% | 20,769 |
| Mar 30, 2026 | 71,500.00 | 72,800.00 | 71,500.00 | 71,600.00 | 71,600.00 | -3.50% | 21,427 |
| Mar 27, 2026 | 72,500.00 | 74,400.00 | 71,900.00 | 74,200.00 | 74,200.00 | 1.37% | 16,333 |
| Mar 26, 2026 | 74,500.00 | 74,500.00 | 72,800.00 | 73,200.00 | 73,200.00 | -1.74% | 18,846 |
| Mar 25, 2026 | 74,600.00 | 75,600.00 | 74,300.00 | 74,500.00 | 74,500.00 | 0.13% | 18,084 |
| Mar 24, 2026 | 75,200.00 | 75,200.00 | 73,500.00 | 74,400.00 | 74,400.00 | 2.48% | 15,389 |
| Mar 23, 2026 | 74,400.00 | 74,500.00 | 72,200.00 | 72,600.00 | 72,600.00 | -3.97% | 33,679 |
| Mar 20, 2026 | 75,500.00 | 75,600.00 | 74,600.00 | 75,600.00 | 75,600.00 | 1.07% | 30,409 |
| Mar 19, 2026 | 75,300.00 | 75,300.00 | 74,100.00 | 74,800.00 | 74,800.00 | -1.32% | 28,515 |
| Mar 18, 2026 | 76,500.00 | 76,500.00 | 75,800.00 | 75,800.00 | 75,800.00 | -3.07% | 45,353 |
| Mar 17, 2026 | 78,300.00 | 78,900.00 | 77,700.00 | 78,200.00 | 74,904.21 | 0.51% | 28,507 |
| Mar 16, 2026 | 78,000.00 | 79,000.00 | 77,700.00 | 77,800.00 | 74,521.07 | 0.78% | 30,606 |
| Mar 13, 2026 | 76,800.00 | 77,900.00 | 76,100.00 | 77,200.00 | 73,946.36 | 0.13% | 20,875 |
| Mar 12, 2026 | 76,300.00 | 77,100.00 | 75,700.00 | 77,100.00 | 73,850.57 | 1.05% | 23,341 |
| Mar 11, 2026 | 75,500.00 | 77,200.00 | 75,100.00 | 76,300.00 | 73,084.29 | 2.14% | 31,184 |
| Mar 10, 2026 | 75,300.00 | 75,800.00 | 74,000.00 | 74,700.00 | 71,551.72 | 1.63% | 27,962 |
| Mar 9, 2026 | 74,600.00 | 75,000.00 | 73,000.00 | 73,500.00 | 70,402.30 | -3.80% | 38,072 |
| Mar 6, 2026 | 76,200.00 | 77,500.00 | 74,700.00 | 76,400.00 | 73,180.08 | -1.29% | 36,446 |
| Mar 5, 2026 | 76,100.00 | 78,000.00 | 76,100.00 | 77,400.00 | 74,137.93 | 4.59% | 44,215 |
| Mar 4, 2026 | 75,100.00 | 77,000.00 | 72,900.00 | 74,000.00 | 70,881.23 | -5.37% | 74,285 |
| Mar 3, 2026 | 79,500.00 | 80,900.00 | 78,200.00 | 78,200.00 | 74,904.21 | -4.52% | 41,370 |
| Feb 27, 2026 | 83,000.00 | 83,000.00 | 81,200.00 | 81,900.00 | 78,448.28 | -1.56% | 32,301 |
| Feb 26, 2026 | 85,200.00 | 85,300.00 | 82,700.00 | 83,200.00 | 79,693.49 | -2.35% | 46,182 |
| Feb 25, 2026 | 87,300.00 | 87,300.00 | 84,800.00 | 85,200.00 | 81,609.20 | -1.50% | 30,900 |
| Feb 24, 2026 | 87,300.00 | 87,300.00 | 85,900.00 | 86,500.00 | 82,854.41 | -0.46% | 20,515 |
| Feb 23, 2026 | 86,100.00 | 87,400.00 | 86,100.00 | 86,900.00 | 83,237.55 | 1.88% | 43,577 |
| Feb 20, 2026 | 84,100.00 | 85,300.00 | 84,000.00 | 85,300.00 | 81,704.98 | 1.07% | 23,058 |
| Feb 19, 2026 | 84,800.00 | 85,000.00 | 82,300.00 | 84,400.00 | 80,842.91 | -0.47% | 36,714 |
| Feb 13, 2026 | 85,300.00 | 86,200.00 | 84,300.00 | 84,800.00 | 81,226.05 | - | 46,214 |
| Feb 12, 2026 | 82,600.00 | 85,500.00 | 82,200.00 | 84,800.00 | 81,226.05 | 3.29% | 89,920 |
| Feb 11, 2026 | 81,000.00 | 82,100.00 | 80,500.00 | 82,100.00 | 78,639.85 | 1.99% | 65,697 |
| Feb 10, 2026 | 79,000.00 | 80,500.00 | 78,900.00 | 80,500.00 | 77,107.28 | 1.77% | 45,197 |
| Feb 9, 2026 | 79,300.00 | 79,800.00 | 78,700.00 | 79,100.00 | 75,766.28 | 0.89% | 34,548 |
| Feb 6, 2026 | 77,700.00 | 78,600.00 | 76,500.00 | 78,400.00 | 75,095.79 | -0.25% | 41,051 |
| Feb 5, 2026 | 77,000.00 | 79,900.00 | 76,700.00 | 78,600.00 | 75,287.36 | 1.16% | 64,987 |
| Feb 4, 2026 | 75,200.00 | 77,800.00 | 75,100.00 | 77,700.00 | 74,425.29 | 2.64% | 66,101 |
| Feb 3, 2026 | 75,100.00 | 75,700.00 | 74,300.00 | 75,700.00 | 72,509.58 | 1.61% | 33,491 |
| Feb 2, 2026 | 74,800.00 | 74,800.00 | 73,500.00 | 74,500.00 | 71,360.15 | -0.40% | 51,476 |
| Jan 30, 2026 | 75,400.00 | 76,000.00 | 74,300.00 | 74,800.00 | 71,647.51 | -1.45% | 80,602 |
| Jan 29, 2026 | 75,400.00 | 76,000.00 | 74,300.00 | 75,900.00 | 72,701.15 | 0.13% | 54,734 |
| Jan 28, 2026 | 75,200.00 | 76,700.00 | 75,200.00 | 75,800.00 | 72,605.36 | 0.93% | 45,496 |
| Jan 27, 2026 | 75,000.00 | 75,300.00 | 74,300.00 | 75,100.00 | 71,934.87 | 0.27% | 33,376 |
| Jan 26, 2026 | 75,700.00 | 76,000.00 | 74,300.00 | 74,900.00 | 71,743.30 | -2.35% | 66,600 |
| Jan 23, 2026 | 76,300.00 | 77,000.00 | 76,100.00 | 76,700.00 | 73,467.43 | 0.52% | 28,385 |
| Jan 22, 2026 | 76,200.00 | 76,700.00 | 75,600.00 | 76,300.00 | 73,084.29 | - | 24,891 |
| Jan 21, 2026 | 76,600.00 | 76,600.00 | 75,500.00 | 76,300.00 | 73,084.29 | -0.65% | 20,679 |
| Jan 20, 2026 | 75,800.00 | 77,100.00 | 75,500.00 | 76,800.00 | 73,563.22 | 1.32% | 29,315 |
| Jan 19, 2026 | 76,200.00 | 76,400.00 | 75,700.00 | 75,800.00 | 72,605.36 | -0.92% | 19,479 |
| Jan 16, 2026 | 75,900.00 | 76,800.00 | 75,500.00 | 76,500.00 | 73,275.86 | 0.79% | 29,559 |
| Jan 15, 2026 | 76,700.00 | 77,200.00 | 75,000.00 | 75,900.00 | 72,701.15 | -0.91% | 22,199 |
| Jan 14, 2026 | 74,800.00 | 77,400.00 | 74,400.00 | 76,600.00 | 73,371.65 | 2.54% | 57,003 |
| Jan 13, 2026 | 73,700.00 | 77,700.00 | 73,200.00 | 74,700.00 | 71,551.72 | 1.36% | 35,593 |
| Jan 12, 2026 | 74,100.00 | 74,500.00 | 72,800.00 | 73,700.00 | 70,593.87 | -0.41% | 49,111 |
| Jan 9, 2026 | 74,000.00 | 74,600.00 | 73,400.00 | 74,000.00 | 70,881.23 | 0.82% | 34,024 |
| Jan 8, 2026 | 73,500.00 | 73,700.00 | 73,200.00 | 73,400.00 | 70,306.51 | -0.27% | 33,343 |
| Jan 7, 2026 | 75,800.00 | 75,800.00 | 73,600.00 | 73,600.00 | 70,498.08 | -8.00% | 46,008 |
| Jan 6, 2026 | 73,300.00 | 80,000.00 | 72,900.00 | 80,000.00 | 76,628.35 | 9.14% | 35,699 |
| Jan 5, 2026 | 73,200.00 | 73,400.00 | 72,200.00 | 73,300.00 | 70,210.73 | 0.55% | 49,568 |
| Jan 2, 2026 | 74,500.00 | 75,050.00 | 72,400.00 | 72,900.00 | 69,827.59 | -2.15% | 48,960 |
| Dec 30, 2025 | 75,000.00 | 75,800.00 | 73,700.00 | 74,500.00 | 71,360.15 | -1.32% | 38,794 |
| Dec 29, 2025 | 76,500.00 | 76,600.00 | 74,800.00 | 75,500.00 | 72,318.01 | -2.45% | 30,419 |
| Dec 26, 2025 | 78,500.00 | 78,800.00 | 73,500.00 | 77,400.00 | 74,137.93 | 0.52% | 41,016 |
| Dec 24, 2025 | 77,000.00 | 77,400.00 | 76,300.00 | 77,000.00 | 73,754.79 | 0.39% | 22,083 |
| Dec 23, 2025 | 76,700.00 | 77,200.00 | 76,500.00 | 76,700.00 | 73,467.43 | - | 18,889 |
| Dec 22, 2025 | 77,300.00 | 77,300.00 | 75,600.00 | 76,700.00 | 73,467.43 | -0.52% | 20,757 |
| Dec 19, 2025 | 76,300.00 | 77,100.00 | 75,900.00 | 77,100.00 | 73,850.57 | 1.72% | 26,711 |
| Dec 18, 2025 | 76,500.00 | 76,600.00 | 75,000.00 | 75,800.00 | 72,605.36 | -0.92% | 22,737 |
| Dec 17, 2025 | 75,700.00 | 76,900.00 | 75,000.00 | 76,500.00 | 73,275.86 | 1.59% | 37,247 |
| Dec 16, 2025 | 75,100.00 | 75,900.00 | 74,400.00 | 75,300.00 | 72,126.44 | 1.21% | 28,118 |
| Dec 15, 2025 | 74,700.00 | 76,000.00 | 74,300.00 | 74,400.00 | 71,264.37 | -0.53% | 34,749 |
| Dec 12, 2025 | 75,100.00 | 75,500.00 | 74,700.00 | 74,800.00 | 71,647.51 | -0.40% | 16,659 |
| Dec 11, 2025 | 74,700.00 | 75,700.00 | 74,500.00 | 75,100.00 | 71,934.87 | 0.67% | 30,708 |
| Dec 10, 2025 | 74,700.00 | 75,000.00 | 74,200.00 | 74,600.00 | 71,455.94 | -0.13% | 8,924 |
| Dec 9, 2025 | 74,300.00 | 74,700.00 | 73,700.00 | 74,700.00 | 71,551.72 | 0.13% | 15,654 |
| Dec 8, 2025 | 74,400.00 | 75,200.00 | 74,100.00 | 74,600.00 | 71,455.94 | 0.67% | 15,428 |
| Dec 5, 2025 | 74,500.00 | 74,600.00 | 73,500.00 | 74,100.00 | 70,977.01 | -0.27% | 12,534 |
| Dec 4, 2025 | 74,500.00 | 74,600.00 | 73,700.00 | 74,300.00 | 71,168.58 | -0.27% | 18,143 |
| Dec 3, 2025 | 73,500.00 | 74,500.00 | 73,300.00 | 74,500.00 | 71,360.15 | 1.50% | 21,699 |
| Dec 2, 2025 | 72,300.00 | 73,500.00 | 72,200.00 | 73,400.00 | 70,306.51 | 1.38% | 27,398 |
| Dec 1, 2025 | 73,200.00 | 73,300.00 | 72,000.00 | 72,400.00 | 69,348.66 | -1.09% | 51,392 |