Blueberry NFT CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 1,066.00 | 1,077.00 | 1,065.00 | 1,071.00 | 24,436.85 | 575 |
| 2024-02-16 | 1,045.00 | 1,076.00 | 1,045.00 | 1,066.00 | 24,322.76 | 2,041 |
| 2024-02-15 | 1,040.00 | 1,045.00 | 1,038.00 | 1,045.00 | 23,843.61 | 2,156 |
| 2024-02-14 | 1,059.00 | 1,062.00 | 1,040.00 | 1,040.00 | 23,729.52 | 1,570 |
| 2024-02-13 | 1,062.00 | 1,082.00 | 1,040.00 | 1,064.00 | 24,277.13 | 384 |
| 2024-02-08 | 1,064.00 | 1,067.00 | 1,023.00 | 1,062.00 | 24,231.50 | 676 |
| 2024-02-07 | 1,061.00 | 1,095.00 | 1,054.00 | 1,064.00 | 24,277.13 | 1,071 |
| 2024-02-06 | 1,030.00 | 1,103.00 | 1,023.00 | 1,060.00 | 24,185.86 | 2,151 |
| 2024-02-05 | 1,089.00 | 1,097.00 | 1,022.00 | 1,022.00 | 23,318.82 | 2,971 |
| 2024-02-02 | 1,119.00 | 1,119.00 | 1,068.00 | 1,072.00 | 24,459.66 | 591 |
| 2024-02-01 | 1,079.00 | 1,087.00 | 1,069.00 | 1,069.00 | 24,391.21 | 289 |
| 2024-01-31 | 1,100.00 | 1,100.00 | 1,060.00 | 1,087.00 | 24,801.92 | 1,556 |
| 2024-01-30 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 25,098.54 | 908 |
| 2024-01-29 | 1,095.00 | 1,107.00 | 1,087.00 | 1,088.00 | 24,824.73 | 579 |
| 2024-01-26 | 1,062.00 | 1,099.00 | 1,049.00 | 1,088.00 | 24,824.73 | 3,803 |
| 2024-01-25 | 1,061.00 | 1,070.00 | 1,056.00 | 1,070.00 | 24,414.03 | 1,123 |
| 2024-01-24 | 1,086.00 | 1,113.00 | 1,064.00 | 1,070.00 | 24,414.03 | 1,549 |
| 2024-01-23 | 1,099.00 | 1,099.00 | 1,079.00 | 1,079.00 | 24,619.38 | 2,375 |
| 2024-01-22 | 1,105.00 | 1,114.00 | 1,080.00 | 1,103.00 | 25,166.99 | 732 |
| 2024-01-19 | 1,101.00 | 1,113.00 | 1,078.00 | 1,096.00 | 25,007.27 | 1,307 |
| 2024-01-18 | 1,110.00 | 1,120.00 | 1,093.00 | 1,101.00 | 25,121.35 | 1,082 |
| 2024-01-17 | 1,139.00 | 1,144.00 | 1,085.00 | 1,110.00 | 25,326.70 | 843 |
| 2024-01-16 | 1,115.00 | 1,139.00 | 1,111.00 | 1,126.00 | 25,691.77 | 1,783 |
| 2024-01-15 | 1,102.00 | 1,127.00 | 1,100.00 | 1,123.00 | 25,623.32 | 1,895 |
| 2024-01-12 | 1,219.00 | 1,219.00 | 1,100.00 | 1,120.00 | 25,554.87 | 11,357 |
| 2024-01-11 | 1,107.00 | 1,140.00 | 1,099.00 | 1,114.00 | 25,417.97 | 2,358 |
| 2024-01-10 | 1,094.00 | 1,117.00 | 1,081.00 | 1,107.00 | 25,258.25 | 1,665 |
| 2024-01-09 | 1,082.00 | 1,099.00 | 1,040.00 | 1,094.00 | 24,961.63 | 5,416 |
| 2024-01-08 | 1,120.00 | 1,133.00 | 1,081.00 | 1,081.00 | 24,665.02 | 4,105 |
| 2024-01-05 | 1,111.00 | 1,140.00 | 1,100.00 | 1,120.00 | 25,554.87 | 1,652 |
| 2024-01-04 | 1,113.00 | 1,170.00 | 1,099.00 | 1,099.00 | 25,075.72 | 4,843 |
| 2024-01-03 | 1,129.00 | 1,140.00 | 1,111.00 | 1,130.00 | 25,783.04 | 2,144 |
| 2024-01-02 | 1,115.00 | 1,145.00 | 1,115.00 | 1,129.00 | 25,760.22 | 959 |
| 2023-12-28 | 1,101.00 | 1,136.00 | 1,101.00 | 1,130.00 | 25,783.04 | 2,036 |
| 2023-12-27 | 1,125.00 | 1,146.00 | 1,110.00 | 1,120.00 | 25,554.87 | 2,663 |
| 2023-12-26 | 1,118.00 | 1,148.00 | 1,100.00 | 1,126.00 | 25,691.77 | 2,465 |
| 2023-12-22 | 1,115.00 | 1,137.00 | 1,115.00 | 1,127.00 | 25,714.59 | 1,252 |
| 2023-12-21 | 1,122.00 | 1,139.00 | 1,120.00 | 1,134.00 | 25,874.31 | 1,787 |
| 2023-12-20 | 1,131.00 | 1,146.00 | 1,116.00 | 1,133.00 | 25,851.49 | 1,900 |
| 2023-12-19 | 1,152.00 | 1,152.00 | 1,114.00 | 1,135.00 | 25,897.13 | 1,738 |
| 2023-12-18 | 1,151.00 | 1,156.00 | 1,115.00 | 1,142.00 | 26,056.84 | 2,778 |
| 2023-12-15 | 1,136.00 | 1,155.00 | 1,122.00 | 1,150.00 | 26,239.38 | 2,706 |
| 2023-12-14 | 1,160.00 | 1,160.00 | 1,124.00 | 1,124.00 | 25,646.14 | 2,924 |
| 2023-12-13 | 1,131.00 | 1,154.00 | 1,119.00 | 1,138.00 | 25,965.58 | 2,301 |
| 2023-12-12 | 1,170.00 | 1,170.00 | 1,100.00 | 1,120.00 | 25,554.87 | 6,395 |
| 2023-12-11 | 1,159.00 | 1,188.00 | 1,133.00 | 1,155.00 | 26,353.46 | 4,541 |
| 2023-12-08 | 1,204.00 | 1,209.00 | 1,157.00 | 1,159.00 | 26,444.73 | 8,492 |
| 2023-12-07 | 1,229.00 | 1,230.00 | 1,160.00 | 1,176.00 | 26,832.62 | 5,323 |
| 2023-12-06 | 1,203.00 | 1,260.00 | 1,203.00 | 1,224.00 | 27,927.82 | 13,925 |
| 2023-12-05 | 1,264.00 | 1,264.00 | 1,179.00 | 1,214.00 | 27,699.66 | 16,490 |
| 2023-12-04 | 1,129.00 | 1,400.00 | 1,115.00 | 1,244.00 | 28,384.16 | 141,974 |
| 2023-12-01 | 1,118.00 | 1,149.00 | 1,110.00 | 1,129.00 | 25,760.22 | 11,676 |
| 2023-11-30 | 1,120.00 | 1,133.00 | 1,111.00 | 1,115.00 | 25,440.79 | 2,235 |
| 2023-11-29 | 1,128.00 | 1,162.00 | 1,115.00 | 1,135.00 | 25,897.13 | 2,133 |
| 2023-11-28 | 1,115.00 | 1,150.00 | 1,115.00 | 1,124.00 | 25,646.14 | 684 |
| 2023-11-27 | 1,122.00 | 1,156.00 | 1,115.00 | 1,121.00 | 25,577.69 | 551 |
| 2023-11-24 | 1,124.00 | 1,132.00 | 1,106.00 | 1,122.00 | 25,600.51 | 939 |
| 2023-11-23 | 1,136.00 | 1,136.00 | 1,113.00 | 1,132.00 | 25,828.67 | 794 |
| 2023-11-22 | 1,155.00 | 1,156.00 | 1,127.00 | 1,136.00 | 25,919.94 | 663 |
| 2023-11-21 | 1,149.00 | 1,149.00 | 1,132.00 | 1,144.00 | 26,102.48 | 1,105 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.