Binggrae Co., Ltd 005180
KRX · South Korea · Consumer Non-Durables
KRW 83,200.00-1,900.00 (-2.23%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 83,200.00 | -2.23% | KRW 83,900.00 | KRW 85,300.00 | KRW 82,750.00 | 43.61K |
| 2026-10-01 | KRW 85,100.00 | -0.70% | KRW 84,900.00 | KRW 86,600.00 | KRW 83,100.00 | 69.43K |
| 2026-09-30 | KRW 85,700.00 | -1.27% | KRW 87,000.00 | KRW 87,100.00 | KRW 84,600.00 | 57.43K |
| 2026-09-29 | KRW 86,800.00 | -1.59% | KRW 87,000.00 | KRW 88,800.00 | KRW 85,500.00 | 15.87K |
| 2026-09-28 | KRW 88,200.00 | +4.63% | KRW 84,300.00 | KRW 89,100.00 | KRW 84,300.00 | 50.84K |
| 2026-09-23 | KRW 84,300.00 | -0.59% | KRW 85,200.00 | KRW 85,300.00 | KRW 83,500.00 | 64.87K |
| 2026-09-22 | KRW 84,800.00 | +0.36% | KRW 83,200.00 | KRW 85,100.00 | KRW 83,200.00 | 36.74K |
| 2026-09-21 | KRW 84,500.00 | -0.35% | KRW 84,000.00 | KRW 85,900.00 | KRW 83,500.00 | 20.66K |
| 2026-09-18 | KRW 84,800.00 | -1.62% | KRW 86,000.00 | KRW 86,700.00 | KRW 84,800.00 | 41.32K |
| 2026-09-17 | KRW 86,200.00 | +0.70% | KRW 85,400.00 | KRW 87,500.00 | KRW 84,200.00 | 27.90K |
| 2026-09-16 | KRW 85,600.00 | -1.72% | KRW 86,700.00 | KRW 87,300.00 | KRW 80,500.00 | 35.19K |
| 2026-09-15 | KRW 87,100.00 | -0.91% | KRW 88,600.00 | KRW 89,000.00 | KRW 86,900.00 | 24.93K |
| 2026-09-14 | KRW 87,900.00 | -1.01% | KRW 89,600.00 | KRW 91,600.00 | KRW 87,000.00 | 31.42K |
| 2026-09-11 | KRW 88,800.00 | -2.63% | KRW 90,000.00 | KRW 92,400.00 | KRW 88,400.00 | 42.48K |
| 2026-09-10 | KRW 91,200.00 | +6.67% | KRW 85,300.00 | KRW 91,200.00 | KRW 85,300.00 | 119.58K |
| 2026-09-09 | KRW 85,500.00 | +1.18% | KRW 83,900.00 | KRW 86,500.00 | KRW 82,700.00 | 82.62K |
| 2026-09-08 | KRW 84,500.00 | -1.86% | KRW 86,000.00 | KRW 86,500.00 | KRW 79,500.00 | 113.83K |
| 2026-09-07 | KRW 86,100.00 | -4.65% | KRW 88,700.00 | KRW 89,000.00 | KRW 84,300.00 | 98.45K |
| 2026-09-04 | KRW 90,300.00 | -1.85% | KRW 92,000.00 | KRW 94,300.00 | KRW 89,600.00 | 58.73K |
| 2026-09-03 | KRW 92,000.00 | -0.86% | KRW 91,500.00 | KRW 92,800.00 | KRW 90,000.00 | 95.04K |
| 2026-09-02 | KRW 92,800.00 | +1.42% | KRW 90,400.00 | KRW 93,700.00 | KRW 90,400.00 | 84.75K |
| 2026-09-01 | KRW 91,500.00 | +0.99% | KRW 91,200.00 | KRW 94,500.00 | KRW 90,300.00 | 83.16K |
| 2026-08-31 | KRW 90,600.00 | -2.48% | KRW 92,900.00 | KRW 96,000.00 | KRW 90,600.00 | 64.76K |
| 2026-08-28 | KRW 92,900.00 | +2.54% | KRW 90,600.00 | KRW 94,500.00 | KRW 88,200.00 | 116.06K |
| 2026-08-27 | KRW 90,600.00 | -3.92% | KRW 94,000.00 | KRW 94,100.00 | KRW 89,000.00 | 97.66K |
| 2026-08-26 | KRW 94,300.00 | +4.31% | KRW 90,300.00 | KRW 95,000.00 | KRW 90,000.00 | 127.73K |
| 2026-08-25 | KRW 90,400.00 | +2.73% | KRW 87,800.00 | KRW 92,400.00 | KRW 87,100.00 | 177.30K |
| 2026-08-24 | KRW 88,000.00 | +3.77% | KRW 84,000.00 | KRW 88,400.00 | KRW 83,100.00 | 124.48K |
| 2026-08-21 | KRW 84,800.00 | -2.75% | KRW 86,100.00 | KRW 88,800.00 | KRW 84,100.00 | 118.22K |
| 2026-08-20 | KRW 87,200.00 | +9.55% | KRW 78,000.00 | KRW 87,400.00 | KRW 78,000.00 | 261.23K |
| 2026-08-19 | KRW 79,600.00 | +3.11% | KRW 75,800.00 | KRW 80,500.00 | KRW 74,600.00 | 148.19K |
| 2026-08-18 | KRW 77,200.00 | -6.31% | KRW 81,400.00 | KRW 84,200.00 | KRW 76,200.00 | 208.75K |
| 2026-08-14 | KRW 82,400.00 | +19.94% | KRW 69,900.00 | KRW 85,100.00 | KRW 68,600.00 | 1.04M |
| 2026-08-13 | KRW 68,700.00 | -1.72% | KRW 70,000.00 | KRW 70,200.00 | KRW 67,900.00 | 28.17K |
| 2026-08-12 | KRW 69,900.00 | -2.24% | KRW 70,900.00 | KRW 71,500.00 | KRW 69,200.00 | 37.12K |
| 2026-08-11 | KRW 71,500.00 | +3.32% | KRW 68,700.00 | KRW 72,100.00 | KRW 68,500.00 | 56.50K |
| 2026-08-10 | KRW 69,200.00 | -1.14% | KRW 69,700.00 | KRW 70,100.00 | KRW 68,400.00 | 12.65K |
| 2026-08-07 | KRW 70,000.00 | +1.60% | KRW 68,700.00 | KRW 70,100.00 | KRW 68,400.00 | 36.58K |
| 2026-08-06 | KRW 68,900.00 | +1.62% | KRW 67,900.00 | KRW 69,000.00 | KRW 67,600.00 | 24.53K |
| 2026-08-05 | KRW 67,800.00 | -0.15% | KRW 67,800.00 | KRW 68,900.00 | KRW 67,200.00 | 19.34K |
| 2026-08-04 | KRW 67,900.00 | +0.15% | KRW 67,800.00 | KRW 68,600.00 | KRW 67,200.00 | 18.60K |
| 2026-08-03 | KRW 67,800.00 | +0.15% | KRW 68,800.00 | KRW 69,700.00 | KRW 67,600.00 | 25.57K |
| 2026-07-31 | KRW 67,700.00 | +0.74% | KRW 66,800.00 | KRW 68,100.00 | KRW 66,700.00 | 19.78K |
| 2026-07-30 | KRW 67,200.00 | -0.30% | KRW 66,000.00 | KRW 68,400.00 | KRW 66,000.00 | 25.12K |
| 2026-07-29 | KRW 67,400.00 | +1.20% | KRW 66,300.00 | KRW 69,100.00 | KRW 66,300.00 | 47.62K |
| 2026-07-28 | KRW 66,600.00 | -0.89% | KRW 67,000.00 | KRW 67,800.00 | KRW 66,400.00 | 24.26K |
| 2026-07-27 | KRW 67,200.00 | +0.90% | KRW 66,800.00 | KRW 68,200.00 | KRW 66,400.00 | 14.21K |
| 2026-07-24 | KRW 66,600.00 | +2.62% | KRW 64,500.00 | KRW 66,700.00 | KRW 64,500.00 | 19.34K |
| 2026-07-23 | KRW 64,900.00 | +1.88% | KRW 63,800.00 | KRW 65,100.00 | KRW 63,800.00 | 16.29K |
| 2026-07-22 | KRW 63,700.00 | -0.47% | KRW 64,600.00 | KRW 64,800.00 | KRW 63,500.00 | 13.34K |
| 2026-07-21 | KRW 64,000.00 | -1.84% | KRW 65,200.00 | KRW 65,200.00 | KRW 63,700.00 | 20.33K |
| 2026-07-20 | KRW 65,200.00 | +0.77% | KRW 64,500.00 | KRW 65,200.00 | KRW 63,800.00 | 16.87K |
| 2026-07-16 | KRW 64,700.00 | +0.31% | KRW 64,500.00 | KRW 65,400.00 | KRW 64,200.00 | 18.00K |
| 2026-07-15 | KRW 64,500.00 | -2.12% | KRW 66,500.00 | KRW 66,500.00 | KRW 64,300.00 | 40.61K |
| 2026-07-14 | KRW 65,900.00 | -0.15% | KRW 65,800.00 | KRW 66,400.00 | KRW 65,000.00 | 22.44K |
| 2026-07-13 | KRW 66,000.00 | -0.15% | KRW 67,700.00 | KRW 68,800.00 | KRW 66,000.00 | 47.78K |
| 2026-07-10 | KRW 66,100.00 | +1.07% | KRW 65,300.00 | KRW 66,600.00 | KRW 65,300.00 | 13.31K |
| 2026-07-09 | KRW 65,400.00 | -1.51% | KRW 65,400.00 | KRW 66,700.00 | KRW 65,100.00 | 18.24K |
| 2026-07-08 | KRW 66,400.00 | -0.45% | KRW 66,400.00 | KRW 67,300.00 | KRW 65,500.00 | 16.73K |
| 2026-07-07 | KRW 66,700.00 | +1.83% | KRW 64,800.00 | KRW 66,700.00 | KRW 64,800.00 | 21.25K |
| 2026-07-06 | KRW 65,500.00 | -0.76% | KRW 66,200.00 | KRW 67,100.00 | KRW 64,900.00 | 11.59K |
| 2026-07-03 | KRW 66,000.00 | -0.60% | KRW 65,900.00 | KRW 67,000.00 | KRW 65,000.00 | 18.38K |
| 2026-07-02 | KRW 66,400.00 | +1.68% | KRW 65,000.00 | KRW 67,900.00 | KRW 64,300.00 | 26.74K |
| 2026-07-01 | KRW 65,300.00 | +1.87% | KRW 64,300.00 | KRW 66,300.00 | KRW 64,000.00 | 14.44K |
| 2026-06-30 | KRW 64,100.00 | -4.90% | KRW 67,400.00 | KRW 67,800.00 | KRW 64,100.00 | 21.63K |
| 2026-06-29 | KRW 67,400.00 | +6.65% | KRW 63,800.00 | KRW 68,000.00 | KRW 63,400.00 | 25.31K |
| 2026-06-26 | KRW 63,200.00 | -0.16% | KRW 62,600.00 | KRW 64,100.00 | KRW 62,000.00 | 22.57K |
| 2026-06-25 | KRW 63,300.00 | -0.63% | KRW 64,000.00 | KRW 64,200.00 | KRW 63,100.00 | 19.23K |
| 2026-06-24 | KRW 63,700.00 | +2.91% | KRW 61,900.00 | KRW 63,700.00 | KRW 61,500.00 | 19.03K |
| 2026-06-23 | KRW 61,900.00 | -3.58% | KRW 64,200.00 | KRW 64,800.00 | KRW 61,500.00 | 26.62K |
| 2026-06-22 | KRW 64,200.00 | -2.43% | KRW 65,000.00 | KRW 65,600.00 | KRW 64,100.00 | 14.36K |
| 2026-06-19 | KRW 65,800.00 | -3.09% | KRW 67,100.00 | KRW 67,500.00 | KRW 65,000.00 | 31.55K |
| 2026-06-18 | KRW 67,900.00 | -1.16% | KRW 68,700.00 | KRW 68,800.00 | KRW 67,100.00 | 20.68K |
| 2026-06-17 | KRW 68,700.00 | -0.72% | KRW 69,600.00 | KRW 69,600.00 | KRW 68,400.00 | 18.26K |
| 2026-06-16 | KRW 69,200.00 | -1.14% | KRW 70,000.00 | KRW 70,000.00 | KRW 68,900.00 | 24.75K |
| 2026-06-15 | KRW 70,000.00 | +2.34% | KRW 69,900.00 | KRW 70,000.00 | KRW 68,600.00 | 47.33K |
| 2026-06-12 | KRW 68,400.00 | +1.63% | KRW 68,200.00 | KRW 69,200.00 | KRW 67,700.00 | 23.89K |
| 2026-06-11 | KRW 67,300.00 | +0.30% | KRW 66,200.00 | KRW 67,400.00 | KRW 65,500.00 | 18.85K |
| 2026-06-10 | KRW 67,100.00 | -1.61% | KRW 68,400.00 | KRW 69,300.00 | KRW 65,900.00 | 30.64K |
| 2026-06-09 | KRW 68,200.00 | +2.71% | KRW 67,000.00 | KRW 69,400.00 | KRW 66,500.00 | 26.08K |
| 2026-06-08 | KRW 66,400.00 | -4.05% | KRW 68,700.00 | KRW 68,700.00 | KRW 66,200.00 | 28.42K |
| 2026-06-05 | KRW 69,200.00 | -1.14% | KRW 70,000.00 | KRW 70,500.00 | KRW 68,500.00 | 33.70K |
| 2026-06-04 | KRW 70,000.00 | -1.27% | KRW 71,100.00 | KRW 71,400.00 | KRW 70,000.00 | 30.33K |
| 2026-06-02 | KRW 70,900.00 | -1.25% | KRW 70,500.00 | KRW 71,700.00 | KRW 70,300.00 | 41.78K |
| 2026-06-01 | KRW 71,800.00 | -1.10% | KRW 73,600.00 | KRW 73,800.00 | KRW 71,800.00 | 65.53K |
| 2026-05-29 | KRW 72,600.00 | +0.83% | KRW 72,700.00 | KRW 72,900.00 | KRW 72,000.00 | 139.69K |
| 2026-05-28 | KRW 72,000.00 | +1.12% | KRW 71,500.00 | KRW 72,300.00 | KRW 70,600.00 | 35.15K |
| 2026-05-27 | KRW 71,200.00 | -1.66% | KRW 72,600.00 | KRW 72,600.00 | KRW 71,200.00 | 25.00K |
| 2026-05-26 | KRW 72,400.00 | -1.23% | KRW 73,600.00 | KRW 73,700.00 | KRW 72,400.00 | 25.36K |
| 2026-05-22 | KRW 73,300.00 | +0.27% | KRW 73,300.00 | KRW 73,800.00 | KRW 73,000.00 | 17.25K |