Stock listing

KRX:005180 Binggrae Co., Ltd (빙그레) 주가

Follow Binggrae Co., Ltd into a list and get an email when it puts out news.

Share price · KRX:005180

₩78,700 KRW +2,400 (+3.1%)

Close on Oct 30, 2026

Past year +10.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩76,100 – ₩79,100 KRWOct 30, 2026
Volume: 36,968 sharesOct 30, 2026
Market cap: ₩695.8B KRWAt the close on Oct 30, 2026 · price × 8.84M shares outstanding
52-week range: ₩61,500 – ₩96,000 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩6.64B KRWMedian day 42,997 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:005180 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩78,700	+2,400	+3.1%	₩76,700	₩79,100	₩76,100	36,968
Thu, Oct 29	₩76,300	+800	+1.1%	₩76,700	₩76,700	₩74,600	27,437
Wed, Oct 28	₩75,500	+1,600	+2.2%	₩74,200	₩77,000	₩73,900	43,518
Tue, Oct 27	₩73,900	+400	+0.5%	₩73,500	₩75,200	₩73,500	119,628
Mon, Oct 26	₩73,500	-1,700	-2.3%	₩74,200	₩75,400	₩72,900	34,335
Fri, Oct 23	₩75,200	-2,900	-3.7%	₩77,800	₩77,800	₩74,800	32,213
Thu, Oct 22	₩78,100	-4,400	-5.3%	₩81,800	₩82,200	₩78,100	35,424
Wed, Oct 21	₩82,500	-5,000	-5.7%	₩87,500	₩88,000	₩81,800	80,021
Tue, Oct 20	₩87,500	-700	-0.8%	₩88,000	₩88,600	₩86,000	29,361
Mon, Oct 19	₩88,200	-1,400	-1.6%	₩89,400	₩89,700	₩84,500	36,364
Fri, Oct 16	₩89,600	+1,500	+1.7%	₩89,100	₩92,700	₩88,400	73,302
Thu, Oct 15	₩88,100	+400	+0.5%	₩86,700	₩89,500	₩86,400	39,883
Wed, Oct 14	₩87,700	-1,000	-1.1%	₩88,100	₩90,000	₩86,200	29,676
Tue, Oct 13	₩88,700	+300	+0.3%	₩87,300	₩89,900	₩86,500	44,122
Mon, Oct 12	₩88,400	+500	+0.6%	₩87,900	₩90,800	₩87,400	27,052
Thu, Oct 8	₩87,900	-700	-0.8%	₩88,300	₩88,800	₩86,200	16,826
Wed, Oct 7	₩88,600	+5,400	+6.5%	₩84,000	₩90,000	₩83,600	66,593
Tue, Oct 6	₩83,200	0	0.0%	₩83,500	₩84,800	₩83,000	27,090
Fri, Oct 2	₩83,200	-1,900	-2.2%	₩83,900	₩85,300	₩82,750	43,932
Thu, Oct 1	₩85,100	-600	-0.7%	₩84,900	₩86,600	₩83,100	69,431
Wed, Sep 30	₩85,700	-1,100	-1.3%	₩87,000	₩87,100	₩84,600	57,430
Tue, Sep 29	₩86,800	-1,400	-1.6%	₩87,000	₩88,800	₩85,500	15,868
Mon, Sep 28	₩88,200	+3,900	+4.6%	₩84,300	₩89,100	₩84,300	50,841
Wed, Sep 23	₩84,300	-500	-0.6%	₩85,200	₩85,300	₩83,500	64,865
Tue, Sep 22	₩84,800	+300	+0.4%	₩83,200	₩85,100	₩83,200	36,740
Mon, Sep 21	₩84,500	-300	-0.4%	₩84,000	₩85,900	₩83,500	20,658
Fri, Sep 18	₩84,800	-1,400	-1.6%	₩86,000	₩86,700	₩84,800	41,320
Thu, Sep 17	₩86,200	+600	+0.7%	₩85,400	₩87,500	₩84,200	27,896
Wed, Sep 16	₩85,600	-1,500	-1.7%	₩86,700	₩87,300	₩80,500	35,192
Tue, Sep 15	₩87,100	-800	-0.9%	₩88,600	₩89,000	₩86,900	24,930
Mon, Sep 14	₩87,900	-900	-1.0%	₩89,600	₩91,600	₩87,000	31,424
Fri, Sep 11	₩88,800	-2,400	-2.6%	₩90,000	₩92,400	₩88,400	42,475
Thu, Sep 10	₩91,200	+5,700	+6.7%	₩85,300	₩91,200	₩85,300	119,582
Wed, Sep 9	₩85,500	+1,000	+1.2%	₩83,900	₩86,500	₩82,700	82,624
Tue, Sep 8	₩84,500	-1,600	-1.9%	₩86,000	₩86,500	₩79,500	113,834
Mon, Sep 7	₩86,100	-4,200	-4.7%	₩88,700	₩89,000	₩84,300	98,453
Fri, Sep 4	₩90,300	-1,700	-1.8%	₩92,000	₩94,300	₩89,600	58,732
Thu, Sep 3	₩92,000	-800	-0.9%	₩91,500	₩92,800	₩90,000	95,036
Wed, Sep 2	₩92,800	+1,300	+1.4%	₩90,400	₩93,700	₩90,400	84,752
Tue, Sep 1	₩91,500	+900	+1.0%	₩91,200	₩94,500	₩90,300	83,164
Mon, Aug 31	₩90,600	-2,300	-2.5%	₩92,900	₩96,000	₩90,600	64,759
Fri, Aug 28	₩92,900	+2,300	+2.5%	₩90,600	₩94,500	₩88,200	116,055
Thu, Aug 27	₩90,600	-3,700	-3.9%	₩94,000	₩94,100	₩89,000	97,659
Wed, Aug 26	₩94,300	+3,900	+4.3%	₩90,300	₩95,000	₩90,000	127,726
Tue, Aug 25	₩90,400	+2,400	+2.7%	₩87,800	₩92,400	₩87,100	177,301
Mon, Aug 24	₩88,000	+3,200	+3.8%	₩84,000	₩88,400	₩83,100	124,475
Fri, Aug 21	₩84,800	-2,400	-2.8%	₩86,100	₩88,800	₩84,100	118,218
Thu, Aug 20	₩87,200	+7,600	+9.5%	₩78,000	₩87,400	₩78,000	261,225
Wed, Aug 19	₩79,600	+2,400	+3.1%	₩75,800	₩80,500	₩74,600	148,188
Tue, Aug 18	₩77,200	-5,200	-6.3%	₩81,400	₩84,200	₩76,200	208,746
Fri, Aug 14	₩82,400	+13,700	+19.9%	₩69,900	₩85,100	₩68,600	1,043,098
Thu, Aug 13	₩68,700	-1,200	-1.7%	₩70,000	₩70,200	₩67,900	28,166
Wed, Aug 12	₩69,900	-1,600	-2.2%	₩70,900	₩71,500	₩69,200	37,117
Tue, Aug 11	₩71,500	+2,300	+3.3%	₩68,700	₩72,100	₩68,500	56,504
Mon, Aug 10	₩69,200	-800	-1.1%	₩69,700	₩70,100	₩68,400	12,645
Fri, Aug 7	₩70,000	+1,100	+1.6%	₩68,700	₩70,100	₩68,400	36,576
Thu, Aug 6	₩68,900	+1,100	+1.6%	₩67,900	₩69,000	₩67,600	24,529
Wed, Aug 5	₩67,800	-100	-0.1%	₩67,800	₩68,900	₩67,200	19,344
Tue, Aug 4	₩67,900	+100	+0.1%	₩67,800	₩68,600	₩67,200	18,602
Mon, Aug 3	₩67,800	+100	+0.1%	₩68,800	₩69,700	₩67,600	25,572
Fri, Jul 31	₩67,700	+500	+0.7%	₩66,800	₩68,100	₩66,700	19,776
Thu, Jul 30	₩67,200	-200	-0.3%	₩66,000	₩68,400	₩66,000	25,119

Ticker: KRX:005180
Asset type: Stock
Sector: Consumer goods
Industry: Food & drinks
Exchange: KRX
Currency: KRW

Latest news

Binggrae to Open Pop-Up Store in Xinyi District, Taipei, Taiwan

Aug 5, 2025

Binggrae to Expand Presence in Southeast Asia Through Participation in 'THAIFEX 2025'

May 23, 2025

All Binggrae Co., Ltd news

Binggrae Co., Ltd on 6ix

Sector: Consumer goods
Industry: Food & drinks
News releases: 2 in all · newest Aug 5, 2025 · oldest 2025