Advertisement
U.S. markets closed

BENO TNR, Inc. (206400.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
4,380.00+5.00 (+0.11%)
At close: 03:30PM KST
Advertisement
Time Period:
Mar 30, 2023 - Mar 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20244,380.004,420.004,240.004,380.004,380.0067,838
Mar 28, 20244,645.004,705.004,350.004,375.004,375.00252,255
Mar 27, 20244,795.004,820.004,600.004,645.004,645.00187,432
Mar 26, 20244,540.004,775.004,540.004,770.004,770.00329,050
Mar 25, 20244,795.004,795.004,545.004,590.004,590.00182,212
Mar 22, 20244,610.004,795.004,485.004,670.004,670.00269,607
Mar 21, 20244,600.004,700.004,475.004,645.004,645.00359,880
Mar 20, 20244,315.004,655.004,315.004,635.004,635.00318,597
Mar 19, 20244,370.004,370.004,205.004,315.004,315.0072,272
Mar 18, 20244,420.004,430.004,315.004,340.004,340.0093,144
Mar 15, 20244,300.004,445.004,270.004,395.004,395.00105,983
Mar 14, 20244,255.004,325.004,165.004,315.004,315.0067,974
Mar 13, 20244,170.004,260.004,100.004,255.004,255.0092,621
Mar 12, 20244,200.004,200.004,045.004,170.004,170.0060,155
Mar 11, 20244,055.004,215.004,050.004,160.004,160.0045,781
Mar 08, 20244,145.004,195.004,060.004,100.004,100.0048,469
Mar 07, 20244,210.004,280.004,135.004,145.004,145.0067,838
Mar 06, 20244,180.004,290.004,165.004,250.004,250.0035,658
Mar 05, 20244,090.004,270.004,090.004,180.004,180.0075,422
Mar 04, 20244,145.004,280.004,065.004,140.004,140.0058,317
Feb 29, 20244,200.004,250.004,035.004,140.004,140.0071,458
Feb 28, 20244,270.004,325.004,150.004,160.004,160.0083,694
Feb 27, 20244,280.004,460.004,195.004,270.004,270.00158,025
Feb 26, 20244,285.004,400.004,120.004,280.004,280.0092,155
Feb 23, 20244,400.004,400.004,190.004,285.004,285.00156,771
Feb 22, 20244,345.004,405.004,200.004,370.004,370.00151,596
Feb 21, 20244,500.004,560.004,275.004,345.004,345.00175,079
Feb 20, 20244,555.004,585.004,490.004,540.004,540.0068,409
Feb 19, 20244,570.004,660.004,540.004,555.004,555.0037,560
Feb 16, 20244,620.004,720.004,520.004,570.004,570.0094,327
Feb 15, 20244,640.004,745.004,615.004,620.004,620.00114,498
Feb 14, 20244,800.004,890.004,610.004,630.004,630.00219,716
Feb 13, 20244,550.004,840.004,455.004,840.004,840.00353,511
Feb 08, 20244,530.004,595.004,450.004,500.004,500.00213,887
Feb 07, 20244,250.004,490.004,180.004,480.004,480.00297,302
Feb 06, 20243,940.004,250.003,905.004,235.004,235.00409,507
Feb 05, 20243,930.003,950.003,795.003,940.003,940.0072,286
Feb 02, 20243,930.003,955.003,870.003,870.003,870.00110,370
Feb 01, 20243,900.003,930.003,805.003,930.003,930.0066,201
Jan 31, 20243,730.003,960.003,730.003,885.003,885.00125,287
Jan 30, 20243,790.003,870.003,765.003,780.003,780.0050,974
Jan 29, 20243,700.003,830.003,670.003,790.003,790.0066,104
Jan 26, 20243,720.003,755.003,685.003,700.003,700.0067,690
Jan 25, 20243,815.003,850.003,670.003,720.003,720.0091,028
Jan 24, 20243,700.003,920.003,700.003,830.003,830.00102,934
Jan 23, 20243,720.003,840.003,720.003,740.003,740.0031,224
Jan 22, 20243,770.003,800.003,720.003,765.003,765.0078,037
Jan 19, 20243,780.003,845.003,710.003,770.003,770.0047,226
Jan 18, 2024------
Jan 17, 20243,755.003,870.003,745.003,770.003,770.00100,465
Jan 16, 20243,650.003,980.003,650.003,810.003,810.00340,200
Jan 15, 20243,555.003,710.003,495.003,635.003,635.0097,702
Jan 12, 20243,480.003,570.003,435.003,550.003,550.0075,593
Jan 11, 20243,430.003,490.003,400.003,485.003,485.0050,173
Jan 10, 20243,400.003,460.003,390.003,430.003,430.0025,233
Jan 09, 20243,355.003,420.003,340.003,420.003,420.0045,387
Jan 08, 20243,330.003,400.003,315.003,380.003,380.0046,433
Jan 05, 20243,370.003,370.003,310.003,320.003,320.0015,867
Jan 04, 20243,370.003,370.003,290.003,325.003,325.0048,198
Jan 03, 20243,430.003,430.003,300.003,335.003,335.0045,093
Jan 02, 20243,465.003,465.003,350.003,410.003,410.0042,108
Dec 28, 20233,355.003,440.003,320.003,425.003,425.0079,841
Dec 27, 20233,320.003,410.003,315.003,360.003,360.0048,465
Dec 26, 20233,395.003,450.003,310.003,330.003,330.00148,049
Dec 22, 20233,360.003,440.003,350.003,385.003,385.0043,465
Dec 21, 20233,365.003,460.003,350.003,385.003,385.0070,686
Dec 20, 20233,380.003,485.003,380.003,390.003,390.0049,714
Dec 19, 20233,485.003,485.003,355.003,395.003,395.0029,304
Dec 18, 20233,300.003,430.003,255.003,425.003,425.0061,080
Dec 15, 20233,325.003,375.003,250.003,300.003,300.0097,380
Dec 14, 20233,270.003,775.003,170.003,330.003,330.00947,660
Dec 13, 20233,310.003,355.003,215.003,230.003,230.0055,333
Dec 12, 20233,280.003,470.003,280.003,310.003,310.0036,485
Dec 11, 20233,250.003,350.003,250.003,280.003,280.0032,287
Dec 08, 20233,330.003,385.003,250.003,300.003,300.0051,834
Dec 07, 20233,300.003,400.003,300.003,320.003,320.0056,157
Dec 06, 20233,400.003,455.003,290.003,350.003,350.0087,793
Dec 05, 20233,450.003,540.003,370.003,430.003,430.00117,255
Dec 04, 20233,520.003,570.003,455.003,490.003,490.00106,767
Dec 01, 20233,635.003,670.003,490.003,515.003,515.0088,028
Nov 30, 20233,540.003,690.003,540.003,625.003,625.00109,047
Nov 29, 20233,600.003,620.003,530.003,530.003,530.0052,323
Nov 28, 20233,515.003,615.003,505.003,585.003,585.0062,796
Nov 27, 20233,530.003,620.003,510.003,515.003,515.0092,484
Nov 24, 20233,560.003,580.003,540.003,560.003,560.0051,788
Nov 23, 20233,700.003,730.003,515.003,550.003,550.00190,237
Nov 22, 20233,745.003,835.003,685.003,700.003,700.0078,564
Nov 21, 20233,650.003,945.003,650.003,835.003,835.0070,214
Nov 20, 20233,690.003,765.003,620.003,695.003,695.00108,433
Nov 17, 20233,790.003,790.003,650.003,690.003,690.00126,453
Nov 16, 20233,840.003,885.003,755.003,820.003,820.0070,142
Nov 15, 20233,755.003,890.003,740.003,840.003,840.00120,422
Nov 14, 20233,780.003,875.003,705.003,725.003,725.00121,362
Nov 13, 20233,840.003,935.003,695.003,730.003,730.00113,597
Nov 10, 20233,925.003,965.003,805.003,840.003,840.00135,873
Nov 09, 20234,010.004,050.003,875.003,935.003,935.00114,058
Nov 08, 20234,200.004,200.003,885.004,010.004,010.00147,311
Nov 07, 20234,065.004,140.003,950.003,990.003,990.00102,268
Nov 06, 20234,185.004,185.003,900.004,045.004,045.00155,051
Nov 03, 20234,080.004,140.003,940.004,080.004,080.0095,356
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...