Binex Co., Ltd 053030
KRX · South Korea · Health Technology
KRW 6,410.00-80.00 (-1.23%)
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 6,410.00 | -1.23% | KRW 6,530.00 | KRW 6,590.00 | KRW 6,400.00 | 43.27K |
| 2026-10-01 | KRW 6,490.00 | +4.17% | KRW 6,180.00 | KRW 6,500.00 | KRW 6,160.00 | 59.32K |
| 2026-09-30 | KRW 6,230.00 | +0.32% | KRW 6,250.00 | KRW 6,320.00 | KRW 6,150.00 | 34.04K |
| 2026-09-29 | KRW 6,210.00 | -2.66% | KRW 6,320.00 | KRW 6,350.00 | KRW 6,130.00 | 73.40K |
| 2026-09-28 | KRW 6,380.00 | +5.28% | KRW 6,150.00 | KRW 6,420.00 | KRW 6,070.00 | 112.47K |
| 2026-09-23 | KRW 6,060.00 | +1.00% | KRW 6,080.00 | KRW 6,100.00 | KRW 5,990.00 | 34.49K |
| 2026-09-22 | KRW 6,000.00 | -2.28% | KRW 6,120.00 | KRW 6,230.00 | KRW 5,990.00 | 88.56K |
| 2026-09-21 | KRW 6,140.00 | +2.50% | KRW 6,090.00 | KRW 6,210.00 | KRW 6,090.00 | 52.84K |
| 2026-09-18 | KRW 5,990.00 | -4.31% | KRW 6,320.00 | KRW 6,340.00 | KRW 5,990.00 | 141.43K |
| 2026-09-17 | KRW 6,260.00 | -1.26% | KRW 6,390.00 | KRW 6,390.00 | KRW 6,230.00 | 37.86K |
| 2026-09-16 | KRW 6,340.00 | -0.63% | KRW 6,310.00 | KRW 6,390.00 | KRW 6,260.00 | 48.03K |
| 2026-09-15 | KRW 6,380.00 | -1.09% | KRW 6,410.00 | KRW 6,570.00 | KRW 6,320.00 | 45.87K |
| 2026-09-14 | KRW 6,450.00 | -1.83% | KRW 6,560.00 | KRW 6,560.00 | KRW 6,410.00 | 44.35K |
| 2026-09-11 | KRW 6,570.00 | +0.77% | KRW 6,460.00 | KRW 6,590.00 | KRW 6,450.00 | 30.91K |
| 2026-09-10 | KRW 6,520.00 | -2.25% | KRW 6,620.00 | KRW 6,710.00 | KRW 6,470.00 | 96.91K |
| 2026-09-09 | KRW 6,670.00 | -1.33% | KRW 6,700.00 | KRW 6,790.00 | KRW 6,650.00 | 58.34K |
| 2026-09-08 | KRW 6,760.00 | -0.59% | KRW 6,780.00 | KRW 6,930.00 | KRW 6,720.00 | 32.97K |
| 2026-09-07 | KRW 6,800.00 | +0.29% | KRW 6,920.00 | KRW 6,920.00 | KRW 6,740.00 | 33.60K |
| 2026-09-04 | KRW 6,780.00 | +1.19% | KRW 6,730.00 | KRW 6,920.00 | KRW 6,590.00 | 64.37K |
| 2026-09-03 | KRW 6,700.00 | -3.04% | KRW 7,000.00 | KRW 7,050.00 | KRW 6,650.00 | 52.88K |
| 2026-09-02 | KRW 6,910.00 | -3.22% | KRW 7,080.00 | KRW 7,200.00 | KRW 6,910.00 | 41.48K |
| 2026-09-01 | KRW 7,140.00 | +2.29% | KRW 7,000.00 | KRW 7,280.00 | KRW 6,920.00 | 46.89K |
| 2026-08-31 | KRW 6,980.00 | -1.27% | KRW 6,900.00 | KRW 7,300.00 | KRW 6,770.00 | 50.42K |
| 2026-08-28 | KRW 7,070.00 | +0.57% | KRW 7,090.00 | KRW 7,150.00 | KRW 6,900.00 | 40.54K |
| 2026-08-27 | KRW 7,030.00 | -3.43% | KRW 7,210.00 | KRW 7,240.00 | KRW 6,990.00 | 69.36K |
| 2026-08-26 | KRW 7,280.00 | +3.26% | KRW 7,150.00 | KRW 7,300.00 | KRW 7,090.00 | 93.79K |
| 2026-08-25 | KRW 7,050.00 | -0.98% | KRW 7,000.00 | KRW 7,100.00 | KRW 6,730.00 | 75.64K |
| 2026-08-24 | KRW 7,120.00 | +6.75% | KRW 6,840.00 | KRW 7,140.00 | KRW 6,770.00 | 110.53K |
| 2026-08-21 | KRW 6,670.00 | -5.92% | KRW 6,850.00 | KRW 6,890.00 | KRW 6,550.00 | 135.76K |
| 2026-08-20 | KRW 7,090.00 | +7.91% | KRW 7,530.00 | KRW 7,530.00 | KRW 6,820.00 | 554.85K |
| 2026-08-19 | KRW 6,570.00 | +0.46% | KRW 6,460.00 | KRW 6,660.00 | KRW 6,330.00 | 77.64K |
| 2026-08-18 | KRW 6,540.00 | -9.42% | KRW 7,180.00 | KRW 7,180.00 | KRW 6,480.00 | 122.89K |
| 2026-08-14 | KRW 7,220.00 | -1.10% | KRW 7,260.00 | KRW 7,410.00 | KRW 7,130.00 | 70.40K |
| 2026-08-13 | KRW 7,300.00 | -2.67% | KRW 7,500.00 | KRW 7,560.00 | KRW 7,240.00 | 73.34K |
| 2026-08-12 | KRW 7,500.00 | -2.09% | KRW 7,700.00 | KRW 7,730.00 | KRW 7,450.00 | 84.34K |
| 2026-08-11 | KRW 7,660.00 | +1.73% | KRW 7,430.00 | KRW 7,730.00 | KRW 7,390.00 | 84.73K |
| 2026-08-10 | KRW 7,530.00 | +8.50% | KRW 7,100.00 | KRW 7,560.00 | KRW 7,000.00 | 139.33K |
| 2026-08-07 | KRW 6,940.00 | +0.87% | KRW 6,920.00 | KRW 7,040.00 | KRW 6,700.00 | 66.13K |
| 2026-08-06 | KRW 6,880.00 | -1.57% | KRW 7,040.00 | KRW 7,100.00 | KRW 6,830.00 | 113.17K |
| 2026-08-05 | KRW 6,990.00 | +2.04% | KRW 6,950.00 | KRW 7,150.00 | KRW 6,940.00 | 68.88K |
| 2026-08-04 | KRW 6,850.00 | +6.70% | KRW 6,540.00 | KRW 7,050.00 | KRW 6,540.00 | 79.53K |
| 2026-08-03 | KRW 6,420.00 | +0.31% | KRW 6,340.00 | KRW 6,700.00 | KRW 6,310.00 | 49.66K |
| 2026-07-31 | KRW 6,400.00 | +7.74% | KRW 6,020.00 | KRW 6,400.00 | KRW 6,020.00 | 75.42K |
| 2026-07-30 | KRW 5,940.00 | -0.17% | KRW 5,500.00 | KRW 6,230.00 | KRW 5,500.00 | 100.73K |
| 2026-07-29 | KRW 5,950.00 | -8.18% | KRW 6,490.00 | KRW 6,630.00 | KRW 5,910.00 | 183.71K |
| 2026-07-28 | KRW 6,480.00 | -3.43% | KRW 6,640.00 | KRW 6,790.00 | KRW 6,370.00 | 88.48K |
| 2026-07-27 | KRW 6,710.00 | +1.67% | KRW 6,810.00 | KRW 6,930.00 | KRW 6,630.00 | 45.94K |
| 2026-07-24 | KRW 6,600.00 | 0.00% | KRW 6,500.00 | KRW 6,870.00 | KRW 6,500.00 | 58.45K |
| 2026-07-23 | KRW 6,600.00 | +3.94% | KRW 6,350.00 | KRW 6,640.00 | KRW 6,350.00 | 72.82K |
| 2026-07-22 | KRW 6,350.00 | -0.31% | KRW 6,450.00 | KRW 6,600.00 | KRW 6,320.00 | 78.01K |
| 2026-07-21 | KRW 6,370.00 | -2.90% | KRW 6,440.00 | KRW 6,540.00 | KRW 6,330.00 | 97.68K |
| 2026-07-20 | KRW 6,560.00 | -2.67% | KRW 6,770.00 | KRW 6,950.00 | KRW 6,460.00 | 124.56K |
| 2026-07-16 | KRW 6,740.00 | -2.18% | KRW 6,910.00 | KRW 7,030.00 | KRW 6,720.00 | 49.15K |
| 2026-07-15 | KRW 6,890.00 | +2.84% | KRW 6,740.00 | KRW 7,070.00 | KRW 6,740.00 | 68.29K |
| 2026-07-14 | KRW 6,700.00 | -2.76% | KRW 6,780.00 | KRW 6,900.00 | KRW 6,580.00 | 117.79K |
| 2026-07-13 | KRW 6,890.00 | -3.64% | KRW 7,150.00 | KRW 7,360.00 | KRW 6,820.00 | 118.79K |
| 2026-07-10 | KRW 7,150.00 | +3.62% | KRW 6,850.00 | KRW 7,290.00 | KRW 6,850.00 | 95.64K |
| 2026-07-09 | KRW 6,900.00 | -0.72% | KRW 6,900.00 | KRW 7,120.00 | KRW 6,830.00 | 73.40K |
| 2026-07-08 | KRW 6,950.00 | -3.07% | KRW 7,080.00 | KRW 7,160.00 | KRW 6,850.00 | 102.11K |
| 2026-07-07 | KRW 7,170.00 | -0.42% | KRW 7,250.00 | KRW 7,460.00 | KRW 7,020.00 | 86.35K |
| 2026-07-06 | KRW 7,200.00 | -3.10% | KRW 7,380.00 | KRW 7,520.00 | KRW 7,080.00 | 72.10K |
| 2026-07-03 | KRW 7,430.00 | +3.19% | KRW 7,260.00 | KRW 7,490.00 | KRW 7,060.00 | 137.63K |
| 2026-07-02 | KRW 7,200.00 | -4.00% | KRW 7,410.00 | KRW 7,470.00 | KRW 7,160.00 | 75.79K |
| 2026-07-01 | KRW 7,500.00 | +2.46% | KRW 7,560.00 | KRW 7,640.00 | KRW 7,240.00 | 125.81K |
| 2026-06-30 | KRW 7,320.00 | -5.55% | KRW 7,610.00 | KRW 7,730.00 | KRW 7,300.00 | 147.37K |
| 2026-06-29 | KRW 7,750.00 | +13.97% | KRW 6,750.00 | KRW 7,750.00 | KRW 6,750.00 | 127.32K |
| 2026-06-26 | KRW 6,800.00 | -5.82% | KRW 7,230.00 | KRW 7,310.00 | KRW 6,720.00 | 152.12K |
| 2026-06-25 | KRW 7,220.00 | -1.77% | KRW 7,320.00 | KRW 7,570.00 | KRW 7,220.00 | 83.23K |
| 2026-06-24 | KRW 7,350.00 | +6.52% | KRW 6,840.00 | KRW 7,530.00 | KRW 6,750.00 | 251.04K |
| 2026-06-23 | KRW 6,900.00 | -4.30% | KRW 7,070.00 | KRW 7,300.00 | KRW 6,880.00 | 201.51K |
| 2026-06-22 | KRW 7,210.00 | -5.75% | KRW 7,530.00 | KRW 7,650.00 | KRW 7,130.00 | 221.44K |
| 2026-06-19 | KRW 7,650.00 | -3.53% | KRW 7,830.00 | KRW 7,900.00 | KRW 7,530.00 | 134.75K |
| 2026-06-18 | KRW 7,930.00 | -3.29% | KRW 8,190.00 | KRW 8,200.00 | KRW 7,870.00 | 109.20K |
| 2026-06-17 | KRW 8,200.00 | +1.86% | KRW 8,050.00 | KRW 8,400.00 | KRW 7,910.00 | 121.02K |
| 2026-06-16 | KRW 8,050.00 | -1.83% | KRW 8,200.00 | KRW 8,270.00 | KRW 7,950.00 | 137.88K |
| 2026-06-15 | KRW 8,200.00 | +3.27% | KRW 8,170.00 | KRW 8,350.00 | KRW 8,080.00 | 175.34K |
| 2026-06-12 | KRW 7,940.00 | +1.53% | KRW 8,030.00 | KRW 8,250.00 | KRW 7,850.00 | 209.79K |
| 2026-06-11 | KRW 7,820.00 | -0.38% | KRW 7,560.00 | KRW 8,300.00 | KRW 7,200.00 | 2.27M |
| 2026-06-10 | KRW 7,850.00 | -3.09% | KRW 8,020.00 | KRW 8,170.00 | KRW 7,740.00 | 1 |
| 2026-06-09 | KRW 8,100.00 | +8.00% | KRW 7,460.00 | KRW 8,380.00 | KRW 7,460.00 | 340.59K |
| 2026-06-08 | KRW 7,500.00 | -8.65% | KRW 7,840.00 | KRW 8,000.00 | KRW 7,420.00 | 267.16K |
| 2026-06-05 | KRW 8,210.00 | -1.32% | KRW 8,360.00 | KRW 8,600.00 | KRW 8,150.00 | 212.54K |
| 2026-06-04 | KRW 8,320.00 | -2.12% | KRW 8,400.00 | KRW 8,640.00 | KRW 8,240.00 | 171.43K |
| 2026-06-02 | KRW 8,500.00 | -4.39% | KRW 8,600.00 | KRW 8,800.00 | KRW 8,240.00 | 250.91K |
| 2026-06-01 | KRW 8,890.00 | 0.00% | KRW 8,710.00 | KRW 9,020.00 | KRW 8,570.00 | 170.04K |
| 2026-05-29 | KRW 8,890.00 | -1.55% | KRW 9,040.00 | KRW 9,090.00 | KRW 8,690.00 | 132.37K |
| 2026-05-28 | KRW 9,030.00 | -2.06% | KRW 9,230.00 | KRW 9,280.00 | KRW 8,710.00 | 173.73K |
| 2026-05-27 | KRW 9,220.00 | -5.34% | KRW 9,680.00 | KRW 9,700.00 | KRW 9,000.00 | 211.64K |
| 2026-05-26 | KRW 9,740.00 | -0.92% | KRW 10,020.00 | KRW 10,160.00 | KRW 9,680.00 | 195.72K |
| 2026-05-22 | KRW 9,830.00 | +10.20% | KRW 8,930.00 | KRW 9,890.00 | KRW 8,930.00 | 225.87K |