BINEX Co., Ltd. (KOSDAQ:053030)
South Korea
· Delayed Price · Currency is KRW 14,630
+260 (1.81%)
At close: Dec 5, 2025
BINEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,310.00 | 14,690.00 | 14,120.00 | 14,630.00 | 14,630.00 | 1.81% | 221,264 |
| Dec 4, 2025 | 14,510.00 | 14,570.00 | 14,200.00 | 14,370.00 | 14,370.00 | -0.69% | 168,550 |
| Dec 3, 2025 | 14,740.00 | 14,740.00 | 14,440.00 | 14,470.00 | 14,470.00 | -1.09% | 109,072 |
| Dec 2, 2025 | 14,600.00 | 14,740.00 | 14,460.00 | 14,630.00 | 14,630.00 | -0.61% | 101,336 |
| Dec 1, 2025 | 15,010.00 | 15,010.00 | 14,640.00 | 14,720.00 | 14,720.00 | 0.55% | 145,015 |
| Nov 28, 2025 | 14,170.00 | 14,700.00 | 14,170.00 | 14,640.00 | 14,640.00 | 4.42% | 232,438 |
| Nov 27, 2025 | 14,020.00 | 14,160.00 | 13,970.00 | 14,020.00 | 14,020.00 | -0.21% | 77,041 |
| Nov 26, 2025 | 13,660.00 | 14,150.00 | 13,560.00 | 14,050.00 | 14,050.00 | 3.69% | 165,154 |
| Nov 25, 2025 | 13,650.00 | 13,800.00 | 13,400.00 | 13,550.00 | 13,550.00 | -0.07% | 137,104 |
| Nov 24, 2025 | 14,050.00 | 14,200.00 | 13,520.00 | 13,560.00 | 13,560.00 | -1.88% | 230,424 |
| Nov 21, 2025 | 13,930.00 | 14,030.00 | 13,690.00 | 13,820.00 | 13,820.00 | -2.81% | 200,108 |
| Nov 20, 2025 | 14,000.00 | 14,300.00 | 13,980.00 | 14,220.00 | 14,220.00 | 2.89% | 116,318 |
| Nov 19, 2025 | 14,100.00 | 14,120.00 | 13,680.00 | 13,820.00 | 13,820.00 | -1.50% | 218,350 |
| Nov 18, 2025 | 14,750.00 | 14,750.00 | 14,000.00 | 14,030.00 | 14,030.00 | -4.82% | 268,015 |
| Nov 17, 2025 | 15,380.00 | 15,380.00 | 14,700.00 | 14,740.00 | 14,740.00 | -3.53% | 280,342 |
| Nov 14, 2025 | 15,230.00 | 15,680.00 | 15,190.00 | 15,280.00 | 15,280.00 | -1.04% | 195,885 |
| Nov 13, 2025 | 15,320.00 | 15,870.00 | 15,190.00 | 15,440.00 | 15,440.00 | 0.59% | 270,046 |
| Nov 12, 2025 | 14,780.00 | 15,390.00 | 14,710.00 | 15,350.00 | 15,350.00 | 5.28% | 347,909 |
| Nov 11, 2025 | 14,880.00 | 15,010.00 | 14,500.00 | 14,580.00 | 14,580.00 | -1.88% | 235,436 |
| Nov 10, 2025 | 14,780.00 | 14,860.00 | 14,580.00 | 14,860.00 | 14,860.00 | 1.43% | 199,478 |
| Nov 7, 2025 | 15,120.00 | 15,120.00 | 14,400.00 | 14,650.00 | 14,650.00 | -3.36% | 350,530 |
| Nov 6, 2025 | 15,520.00 | 15,650.00 | 15,150.00 | 15,160.00 | 15,160.00 | -1.69% | 196,651 |
| Nov 5, 2025 | 16,170.00 | 16,170.00 | 14,900.00 | 15,420.00 | 15,420.00 | -2.71% | 397,545 |
| Nov 4, 2025 | 15,720.00 | 16,150.00 | 15,460.00 | 15,850.00 | 15,850.00 | 0.83% | 332,289 |
| Nov 3, 2025 | 15,930.00 | 15,930.00 | 15,710.00 | 15,720.00 | 15,720.00 | -1.26% | 205,708 |
| Oct 31, 2025 | 15,730.00 | 16,030.00 | 15,730.00 | 15,920.00 | 15,920.00 | 1.27% | 274,957 |
| Oct 30, 2025 | 16,430.00 | 16,500.00 | 15,680.00 | 15,720.00 | 15,720.00 | -2.24% | 310,362 |
| Oct 29, 2025 | 16,490.00 | 16,490.00 | 15,970.00 | 16,080.00 | 16,080.00 | -1.53% | 220,486 |
| Oct 28, 2025 | 16,470.00 | 16,560.00 | 16,180.00 | 16,330.00 | 16,330.00 | -0.12% | 316,972 |
| Oct 27, 2025 | 15,660.00 | 16,390.00 | 15,650.00 | 16,350.00 | 16,350.00 | 4.54% | 545,232 |
| Oct 24, 2025 | 15,820.00 | 15,830.00 | 15,410.00 | 15,640.00 | 15,640.00 | -0.82% | 339,724 |
| Oct 23, 2025 | 15,910.00 | 16,000.00 | 15,710.00 | 15,770.00 | 15,770.00 | -1.74% | 239,234 |
| Oct 22, 2025 | 16,080.00 | 16,250.00 | 15,820.00 | 16,050.00 | 16,050.00 | -0.31% | 209,894 |
| Oct 21, 2025 | 16,460.00 | 16,660.00 | 16,030.00 | 16,100.00 | 16,100.00 | -1.23% | 275,207 |
| Oct 20, 2025 | 16,090.00 | 16,340.00 | 15,990.00 | 16,300.00 | 16,300.00 | 2.13% | 249,780 |
| Oct 17, 2025 | 16,150.00 | 16,220.00 | 15,890.00 | 15,960.00 | 15,960.00 | -1.18% | 306,089 |
| Oct 16, 2025 | 16,530.00 | 16,540.00 | 16,060.00 | 16,150.00 | 16,150.00 | -0.74% | 241,156 |
| Oct 15, 2025 | 16,030.00 | 16,650.00 | 15,990.00 | 16,270.00 | 16,270.00 | 2.33% | 217,608 |
| Oct 14, 2025 | 16,320.00 | 16,380.00 | 15,770.00 | 15,900.00 | 15,900.00 | -2.21% | 287,398 |
| Oct 13, 2025 | 16,480.00 | 16,670.00 | 16,140.00 | 16,260.00 | 16,260.00 | 0.87% | 315,641 |
| Oct 10, 2025 | 16,250.00 | 16,330.00 | 15,740.00 | 16,120.00 | 16,120.00 | 0.37% | 346,846 |
| Oct 2, 2025 | 16,200.00 | 16,290.00 | 15,800.00 | 16,060.00 | 16,060.00 | 0.31% | 323,019 |
| Oct 1, 2025 | 16,480.00 | 16,520.00 | 15,940.00 | 16,010.00 | 16,010.00 | -2.02% | 268,202 |
| Sep 30, 2025 | 16,580.00 | 16,590.00 | 16,320.00 | 16,340.00 | 16,340.00 | -1.03% | 136,312 |
| Sep 29, 2025 | 16,710.00 | 16,780.00 | 16,500.00 | 16,510.00 | 16,510.00 | -1.73% | 222,728 |
| Sep 26, 2025 | 17,060.00 | 17,150.00 | 16,540.00 | 16,800.00 | 16,800.00 | -1.06% | 295,544 |
| Sep 25, 2025 | 17,260.00 | 17,300.00 | 16,950.00 | 16,980.00 | 16,980.00 | -1.96% | 327,929 |
| Sep 24, 2025 | 18,030.00 | 18,060.00 | 17,170.00 | 17,320.00 | 17,320.00 | -3.72% | 391,667 |
| Sep 23, 2025 | 18,350.00 | 18,350.00 | 17,650.00 | 17,990.00 | 17,990.00 | -2.70% | 633,669 |
| Sep 22, 2025 | 18,070.00 | 18,860.00 | 17,840.00 | 18,490.00 | 18,490.00 | 6.69% | 1,453,362 |