KRX · 005180 · stock

Binggrae Co., Ltd. (005180) stock price history

Every KRX trading session of Binggrae Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 005180 data, free keyYear by year table

005180 adjusted close, 2000 to 2026

005180Binggrae Co., Ltd.
₩88,200+22.8% over one year
20052010201520202025
₩251,009
All time high, 2013
₩96,000
52 week high, ₩61,500 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

005180 key facts

  • Binggrae Co., Ltd. (005180) closed at ₩88,200 on Sep 28, 2026 on KRX.
  • 005180's all time high close is ₩251,009, set on Mar 11, 2013; its all time low close is ₩6,964 on Oct 31, 2000.
  • 005180's 52 week range is ₩61,500 to ₩96,000.
  • 005180 returned +22.8% over the year to Sep 28, 2026 and -20.2% over five years.
  • Over ten years 005180 returned -22%, -2.4% a year compounded.
  • 005180's deepest drawdown was -75.3% from Mar 11, 2013 to Jun 23, 2026.
  • DataCedar holds 6,683 daily sessions of 005180 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005180 price chart, 2000 to 2026

005180 adjusted close, Jan 4, 2000 to Sep 28, 2026₩7,640₩24,350₩77,614₩247,384200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

005180 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.1%
3 months+39.6%
6 months+18.9%
Year to date+23.6%
1 year+22.8%
3 years-21.1%
5 years-20.2%
10 years-21.8%
Since Jan 4, 2000+518.9%
Compound annual growth, 26.7 years+7.1%

005180 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩251,009 on Mar 11, 2013
All time low close
₩6,964 on Oct 31, 2000
52 week high
₩96,000 on Aug 31, 2026
52 week low
₩61,500 on Jun 23, 2026
Deepest drawdown
-75.3% from Mar 11, 2013 to Jun 23, 2026, not yet recovered
Best single session
+29.9% on Apr 1, 2020
Worst single session
-53.7% on Apr 29, 2025
Volatility, 1 year annualised
39.9%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
6.2×
Best calendar year
2001, +119%
Worst calendar year
2025, -57%

005180 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩71,356₩96,000₩61,500₩88,200+23.6%9.1M181
2025₩168,073₩209,407₩65,705₩71,356-57.3%9.1M241
2024₩112,254₩242,978₩103,635₩167,047+48.8%10.8M244
2023₩78,815₩122,289₩76,606₩112,254+42.4%4.1M245
2022₩104,627₩112,128₩72,350₩78,815-25.0%1.2M244
2021₩110,973₩130,281₩97,711₩105,021-5.7%4.3M248
2020₩107,413₩154,959₩67,470₩111,363+3.3%5.2M248
2019₩136,369₩146,450₩100,232₩107,798-21.8%2M246
2018₩120,502₩151,241₩111,262₩137,891+15.9%2.3M244
2017₩119,226₩138,100₩108,387₩118,994-0.2%1.9M241
2016₩125,933₩136,489₩99,080₩119,226-6.0%3.9M246
2015₩136,471₩178,716₩117,552₩126,859-8.4%3.5M249
2014₩177,770₩183,240₩136,287₩138,491-21.8%3.3M245
2013₩205,700₩253,727₩148,793₩177,041-12.8%4.7M247
2012₩107,933₩243,255₩98,924₩202,982+89.0%4.1M248
2011₩99,837₩121,984₩81,442₩107,392+7.4%1.8M248
2010₩90,936₩104,003₩78,576₩100,016+10.0%1.8M251
2009₩73,381₩104,356₩57,762₩90,936+19.7%3.3M253
2008₩64,610₩76,067₩48,156₩75,998+17.0%3.7M257
2007₩72,421₩77,776₩56,167₩64,954-10.3%4.4M246
2006₩67,164₩83,849₩54,523₩72,421+7.8%3.4M248
2005₩51,344₩77,267₩48,177₩67,164+29.1%6.6M259
2004₩32,910₩52,244₩29,125₩52,011+58.0%8M262
2003₩15,102₩33,308₩14,326₩32,910+117.9%18.4M261
2002₩16,717₩28,097₩11,788₩15,102-9.7%19.6M261
2001₩7,640₩17,087₩7,290₩16,717+118.8%15.3M261
2000₩13,663₩22,037₩6,698₩7,640n/a15M259

005180 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩88,200-2.6%
August 2026₩90,600+33.8%
July 2026₩67,700+5.6%
June 2026₩64,100-11.7%
May 2026₩72,600-3.2%
April 2026₩75,000+6.4%
March 2026₩70,500-10.1%
February 2026₩78,444+9.5%
January 2026₩71,643+0.4%
December 2025₩71,356+1.8%
November 2025₩70,111+1.2%
October 2025₩69,249-3.6%

About the 005180 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/005180/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

005180 share price history

Start with any symbol.

Start free