Blueberry NFT CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 1,152.00 | 1,165.00 | 1,103.00 | 1,131.00 | 25,805.86 | 3,215 |
| 2023-11-17 | 1,142.00 | 1,163.00 | 1,140.00 | 1,154.00 | 26,330.65 | 976 |
| 2023-11-16 | 1,154.00 | 1,177.00 | 1,140.00 | 1,140.00 | 26,011.21 | 2,088 |
| 2023-11-15 | 1,170.00 | 1,182.00 | 1,154.00 | 1,154.00 | 26,330.65 | 1,651 |
| 2023-11-14 | 1,169.00 | 1,200.00 | 1,103.00 | 1,170.00 | 26,695.71 | 2,448 |
| 2023-11-13 | 1,200.00 | 1,220.00 | 1,169.00 | 1,169.00 | 26,672.90 | 708 |
| 2023-11-10 | 1,188.00 | 1,218.00 | 1,164.00 | 1,200.00 | 27,380.22 | 791 |
| 2023-11-09 | 1,146.00 | 1,210.00 | 1,146.00 | 1,200.00 | 27,380.22 | 1,200 |
| 2023-11-08 | 1,200.00 | 1,234.00 | 1,181.00 | 1,186.00 | 27,060.78 | 2,674 |
| 2023-11-07 | 1,160.00 | 1,253.00 | 1,154.00 | 1,200.00 | 27,380.22 | 6,238 |
| 2023-11-06 | 1,175.00 | 1,177.00 | 1,150.00 | 1,160.00 | 26,467.55 | 1,934 |
| 2023-11-03 | 1,145.00 | 1,182.00 | 1,139.00 | 1,165.00 | 26,581.63 | 551 |
| 2023-11-02 | 1,080.00 | 1,150.00 | 1,080.00 | 1,121.00 | 25,577.69 | 1,187 |
| 2023-11-01 | 1,098.00 | 1,151.00 | 1,078.00 | 1,078.00 | 24,596.56 | 1,326 |
| 2023-10-31 | 1,190.00 | 1,190.00 | 1,119.00 | 1,130.00 | 25,783.04 | 1,212 |
| 2023-10-30 | 1,126.00 | 1,144.00 | 1,071.00 | 1,124.00 | 25,646.14 | 493 |
| 2023-10-27 | 1,102.00 | 1,128.00 | 1,070.00 | 1,121.00 | 25,577.69 | 469 |
| 2023-10-26 | 1,098.00 | 1,250.00 | 1,070.00 | 1,105.00 | 25,212.62 | 5,144 |
| 2023-10-25 | 1,107.00 | 1,134.00 | 1,094.00 | 1,098.00 | 25,052.90 | 352 |
| 2023-10-24 | 1,080.00 | 1,091.00 | 1,029.00 | 1,084.00 | 24,733.47 | 906 |
| 2023-10-23 | 1,092.00 | 1,092.00 | 1,065.00 | 1,081.00 | 24,665.02 | 335 |
| 2023-10-20 | 1,128.00 | 1,128.00 | 1,089.00 | 1,092.00 | 24,916.00 | 1,672 |
| 2023-10-19 | 1,161.00 | 1,165.00 | 1,128.00 | 1,128.00 | 25,737.41 | 1,117 |
| 2023-10-18 | 1,170.00 | 1,194.00 | 1,163.00 | 1,163.00 | 26,536.00 | 323 |
| 2023-10-17 | 1,164.00 | 1,210.00 | 1,162.00 | 1,170.00 | 26,695.71 | 408 |
| 2023-10-16 | 1,162.00 | 1,230.00 | 1,162.00 | 1,167.00 | 26,627.26 | 707 |
| 2023-10-13 | 1,205.00 | 1,225.00 | 1,170.00 | 1,215.00 | 27,722.47 | 698 |
| 2023-10-12 | 1,200.00 | 1,250.00 | 1,183.00 | 1,196.00 | 27,288.95 | 813 |
| 2023-10-11 | 1,167.00 | 1,216.00 | 1,167.00 | 1,200.00 | 27,380.22 | 698 |
| 2023-10-10 | 1,229.00 | 1,231.00 | 1,166.00 | 1,170.00 | 26,695.71 | 1,072 |
| 2023-10-06 | 1,201.00 | 1,238.00 | 1,201.00 | 1,232.00 | 28,110.36 | 496 |
| 2023-10-05 | 1,234.00 | 1,239.00 | 1,201.00 | 1,231.00 | 28,087.54 | 511 |
| 2023-10-04 | 1,241.00 | 1,248.00 | 1,199.00 | 1,231.00 | 28,087.54 | 1,374 |
| 2023-09-27 | 1,180.00 | 1,234.00 | 1,170.00 | 1,230.00 | 28,064.73 | 1,410 |
| 2023-09-26 | 1,151.00 | 1,225.00 | 1,151.00 | 1,180.00 | 26,923.88 | 1,841 |
| 2023-09-25 | 1,220.00 | 1,230.00 | 1,151.00 | 1,151.00 | 26,262.19 | 3,815 |
| 2023-09-22 | 1,202.00 | 1,250.00 | 1,200.00 | 1,230.00 | 28,064.73 | 905 |
| 2023-09-21 | 1,264.00 | 1,275.00 | 1,220.00 | 1,239.00 | 28,270.08 | 1,916 |
| 2023-09-20 | 1,297.00 | 1,297.00 | 1,252.00 | 1,275.00 | 29,091.48 | 1,022 |
| 2023-09-19 | 1,280.00 | 1,301.00 | 1,257.00 | 1,270.00 | 28,977.40 | 1,069 |
| 2023-09-18 | 1,315.00 | 1,336.00 | 1,277.00 | 1,291.00 | 29,456.55 | 2,671 |
| 2023-09-15 | 1,335.00 | 1,342.00 | 1,317.00 | 1,318.00 | 30,072.61 | 1,172 |
| 2023-09-14 | 1,352.00 | 1,352.00 | 1,303.00 | 1,335.00 | 30,460.50 | 3,383 |
| 2023-09-13 | 1,331.00 | 1,353.00 | 1,302.00 | 1,331.00 | 30,369.23 | 1,711 |
| 2023-09-12 | 1,344.00 | 1,353.00 | 1,325.00 | 1,338.00 | 30,528.95 | 2,007 |
| 2023-09-11 | 1,360.00 | 1,360.00 | 1,337.00 | 1,344.00 | 30,665.85 | 1,115 |
| 2023-09-08 | 1,321.00 | 1,342.00 | 1,317.00 | 1,342.00 | 30,620.21 | 1,673 |
| 2023-09-07 | 1,341.00 | 1,347.00 | 1,303.00 | 1,335.00 | 30,460.50 | 1,728 |
| 2023-09-06 | 1,345.00 | 1,345.00 | 1,325.00 | 1,343.00 | 30,643.03 | 1,844 |
| 2023-09-05 | 1,340.00 | 1,342.00 | 1,327.00 | 1,339.00 | 30,551.76 | 1,577 |
| 2023-09-04 | 1,318.00 | 1,349.00 | 1,313.00 | 1,340.00 | 30,574.58 | 1,073 |
| 2023-09-01 | 1,337.00 | 1,345.00 | 1,261.00 | 1,338.00 | 30,528.95 | 2,413 |
| 2023-08-31 | 1,335.00 | 1,341.00 | 1,328.00 | 1,338.00 | 30,528.95 | 1,528 |
| 2023-08-30 | 1,323.00 | 1,336.00 | 1,302.00 | 1,328.00 | 30,300.78 | 2,733 |
| 2023-08-29 | 1,303.00 | 1,324.00 | 1,303.00 | 1,323.00 | 30,186.69 | 2,562 |
| 2023-08-28 | 1,277.00 | 1,305.00 | 1,273.00 | 1,303.00 | 29,730.36 | 2,627 |
| 2023-08-25 | 1,253.00 | 1,305.00 | 1,253.00 | 1,288.00 | 29,388.10 | 1,389 |
| 2023-08-24 | 1,274.00 | 1,300.00 | 1,249.00 | 1,290.00 | 29,433.74 | 3,278 |
| 2023-08-23 | 1,286.00 | 1,320.00 | 1,268.00 | 1,274.00 | 29,068.67 | 2,141 |
| 2023-08-22 | 1,279.00 | 1,307.00 | 1,259.00 | 1,283.00 | 29,274.02 | 926 |
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.