BENO TNR, Inc. (KOSDAQ:206400)
South Korea
· Delayed Price · Currency is KRW 1,599.00
-14.00 (-0.87%)
At close: Dec 5, 2025
BENO TNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1,726.00 | 1,729.00 | 1,659.00 | 1,664.00 | 1,664.00 | -3.59% | 148,220 |
| Nov 28, 2025 | 1,711.00 | 1,736.00 | 1,703.00 | 1,726.00 | 1,726.00 | 0.06% | 70,658 |
| Nov 27, 2025 | 1,734.00 | 1,763.00 | 1,692.00 | 1,725.00 | 1,725.00 | -0.52% | 91,556 |
| Nov 26, 2025 | 1,755.00 | 1,769.00 | 1,715.00 | 1,734.00 | 1,734.00 | -1.48% | 78,774 |
| Nov 25, 2025 | 1,820.00 | 1,847.00 | 1,742.00 | 1,760.00 | 1,760.00 | -3.83% | 98,539 |
| Nov 24, 2025 | 1,801.00 | 1,838.00 | 1,735.00 | 1,830.00 | 1,830.00 | -0.87% | 150,769 |
| Nov 21, 2025 | 1,799.00 | 1,864.00 | 1,750.00 | 1,846.00 | 1,846.00 | 0.27% | 176,095 |
| Nov 20, 2025 | 1,857.00 | 1,858.00 | 1,687.00 | 1,841.00 | 1,841.00 | -0.81% | 348,029 |
| Nov 19, 2025 | 1,701.00 | 1,893.00 | 1,511.00 | 1,856.00 | 1,856.00 | -0.59% | 1,538,867 |
| Nov 18, 2025 | 1,999.00 | 1,999.00 | 1,830.00 | 1,867.00 | 1,867.00 | -5.47% | 165,323 |
| Nov 17, 2025 | 2,035.00 | 2,035.00 | 1,947.00 | 1,975.00 | 1,975.00 | -1.20% | 135,220 |
| Nov 14, 2025 | 1,997.00 | 2,030.00 | 1,955.00 | 1,999.00 | 1,999.00 | -0.05% | 67,339 |
| Nov 13, 2025 | 2,070.00 | 2,070.00 | 1,990.00 | 2,000.00 | 2,000.00 | -1.72% | 35,099 |
| Nov 12, 2025 | 2,060.00 | 2,060.00 | 1,979.00 | 2,035.00 | 2,035.00 | 1.85% | 134,088 |
| Nov 11, 2025 | 2,010.00 | 2,030.00 | 1,970.00 | 1,998.00 | 1,998.00 | -0.60% | 152,463 |
| Nov 10, 2025 | 1,970.00 | 2,030.00 | 1,918.00 | 2,010.00 | 2,010.00 | 3.66% | 111,903 |
| Nov 7, 2025 | 1,900.00 | 1,998.00 | 1,880.00 | 1,939.00 | 1,939.00 | 1.78% | 100,370 |
| Nov 6, 2025 | 1,941.00 | 1,941.00 | 1,853.00 | 1,905.00 | 1,905.00 | -0.26% | 164,760 |
| Nov 5, 2025 | 1,920.00 | 1,936.00 | 1,853.00 | 1,910.00 | 1,910.00 | -1.50% | 149,159 |
| Nov 4, 2025 | 1,958.00 | 2,015.00 | 1,918.00 | 1,939.00 | 1,939.00 | -1.07% | 221,688 |
| Nov 3, 2025 | 1,992.00 | 2,060.00 | 1,912.00 | 1,960.00 | 1,960.00 | -1.61% | 202,788 |
| Oct 31, 2025 | 2,020.00 | 2,100.00 | 1,982.00 | 1,992.00 | 1,992.00 | -1.39% | 116,471 |
| Oct 30, 2025 | 1,990.00 | 2,035.00 | 1,943.00 | 2,020.00 | 2,020.00 | 1.51% | 237,717 |
| Oct 29, 2025 | 2,170.00 | 2,170.00 | 1,946.00 | 1,990.00 | 1,990.00 | -8.51% | 547,580 |
| Oct 28, 2025 | 2,170.00 | 2,240.00 | 2,150.00 | 2,175.00 | 2,175.00 | - | 91,218 |
| Oct 27, 2025 | 2,175.00 | 2,185.00 | 2,105.00 | 2,175.00 | 2,175.00 | - | 90,508 |
| Oct 24, 2025 | 2,200.00 | 2,210.00 | 2,150.00 | 2,175.00 | 2,175.00 | -0.68% | 91,259 |
| Oct 23, 2025 | 2,125.00 | 2,250.00 | 2,080.00 | 2,190.00 | 2,190.00 | 3.06% | 248,249 |
| Oct 22, 2025 | 2,105.00 | 2,135.00 | 2,065.00 | 2,125.00 | 2,125.00 | 1.19% | 90,214 |
| Oct 21, 2025 | 2,200.00 | 2,205.00 | 2,100.00 | 2,100.00 | 2,100.00 | -4.55% | 129,750 |
| Oct 20, 2025 | 2,200.00 | 2,225.00 | 2,150.00 | 2,200.00 | 2,200.00 | - | 78,354 |
| Oct 17, 2025 | 2,225.00 | 2,225.00 | 2,155.00 | 2,200.00 | 2,200.00 | -1.35% | 93,027 |
| Oct 16, 2025 | 2,215.00 | 2,240.00 | 2,135.00 | 2,230.00 | 2,230.00 | - | 123,969 |
| Oct 15, 2025 | 2,265.00 | 2,265.00 | 2,185.00 | 2,230.00 | 2,230.00 | 0.68% | 95,527 |
| Oct 14, 2025 | 2,260.00 | 2,290.00 | 2,130.00 | 2,215.00 | 2,215.00 | -1.99% | 125,335 |
| Oct 13, 2025 | 2,260.00 | 2,285.00 | 2,220.00 | 2,260.00 | 2,260.00 | -0.88% | 86,674 |
| Oct 10, 2025 | 2,370.00 | 2,390.00 | 2,275.00 | 2,280.00 | 2,280.00 | -3.80% | 115,401 |
| Oct 2, 2025 | 2,360.00 | 2,395.00 | 2,320.00 | 2,370.00 | 2,370.00 | 0.42% | 90,125 |
| Oct 1, 2025 | 2,295.00 | 2,400.00 | 2,295.00 | 2,360.00 | 2,360.00 | 3.06% | 71,851 |
| Sep 30, 2025 | 2,285.00 | 2,410.00 | 2,285.00 | 2,290.00 | 2,290.00 | 0.44% | 123,513 |
| Sep 29, 2025 | 2,290.00 | 2,315.00 | 2,260.00 | 2,280.00 | 2,280.00 | 0.88% | 39,663 |
| Sep 26, 2025 | 2,295.00 | 2,310.00 | 2,240.00 | 2,260.00 | 2,260.00 | -1.53% | 101,219 |
| Sep 25, 2025 | 2,320.00 | 2,350.00 | 2,260.00 | 2,295.00 | 2,295.00 | -0.65% | 79,003 |
| Sep 24, 2025 | 2,310.00 | 2,310.00 | 2,240.00 | 2,310.00 | 2,310.00 | - | 123,447 |
| Sep 23, 2025 | 2,355.00 | 2,395.00 | 2,195.00 | 2,310.00 | 2,310.00 | -1.91% | 510,367 |
| Sep 22, 2025 | 2,530.00 | 2,655.00 | 2,280.00 | 2,355.00 | 2,355.00 | -8.19% | 602,079 |