Blueberry NFT CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 1,376.00 | 1,377.00 | 1,307.00 | 1,327.00 | 30,277.96 | 10,464 |
| 2023-02-23 | 1,411.00 | 1,428.00 | 1,350.00 | 1,358.00 | 30,985.28 | 14,866 |
| 2023-02-22 | 1,480.00 | 1,480.00 | 1,399.00 | 1,411.00 | 32,194.58 | 17,112 |
| 2023-02-21 | 1,535.00 | 1,545.00 | 1,479.00 | 1,480.00 | 33,768.94 | 15,304 |
| 2023-02-20 | 1,585.00 | 1,594.00 | 1,525.00 | 1,550.00 | 35,366.12 | 12,644 |
| 2023-02-17 | 1,543.00 | 1,604.00 | 1,543.00 | 1,585.00 | 36,164.71 | 13,046 |
| 2023-02-16 | 1,510.00 | 1,552.00 | 1,508.00 | 1,545.00 | 35,252.03 | 5,874 |
| 2023-02-15 | 1,550.00 | 1,553.00 | 1,500.00 | 1,510.00 | 34,453.44 | 8,469 |
| 2023-02-14 | 1,560.00 | 1,572.00 | 1,540.00 | 1,550.00 | 35,366.12 | 9,163 |
| 2023-02-13 | 1,609.00 | 1,612.00 | 1,549.00 | 1,555.00 | 35,480.20 | 9,109 |
| 2023-02-10 | 1,697.00 | 1,697.00 | 1,570.00 | 1,602.00 | 36,552.59 | 21,469 |
| 2023-02-09 | 1,708.00 | 1,730.00 | 1,664.00 | 1,699.00 | 38,765.83 | 14,109 |
| 2023-02-08 | 1,855.00 | 1,855.00 | 1,660.00 | 1,707.00 | 38,948.36 | 51,154 |
| 2023-02-07 | 1,922.00 | 1,980.00 | 1,800.00 | 1,839.00 | 41,960.19 | 29,122 |
| 2023-02-06 | 1,910.00 | 2,000.00 | 1,884.00 | 1,922.00 | 43,853.99 | 45,867 |
| 2023-02-03 | 1,926.00 | 1,948.00 | 1,815.00 | 1,940.00 | 44,264.69 | 42,607 |
| 2023-02-02 | 1,772.00 | 1,935.00 | 1,772.00 | 1,926.00 | 43,945.25 | 95,056 |
| 2023-02-01 | 1,577.00 | 1,836.00 | 1,563.00 | 1,772.00 | 40,431.46 | 132,806 |
| 2023-01-31 | 1,541.00 | 1,572.00 | 1,519.00 | 1,569.00 | 35,799.64 | 3,887 |
| 2023-01-30 | 1,594.00 | 1,626.00 | 1,555.00 | 1,570.00 | 35,822.45 | 4,894 |
| 2023-01-27 | 1,618.00 | 1,629.00 | 1,580.00 | 1,594.00 | 36,370.06 | 6,067 |
| 2023-01-26 | 1,624.00 | 1,675.00 | 1,604.00 | 1,617.00 | 36,894.85 | 17,515 |
| 2023-01-25 | 1,670.00 | 1,700.00 | 1,600.00 | 1,616.00 | 36,872.03 | 26,412 |
| 2023-01-20 | 1,460.00 | 1,700.00 | 1,435.00 | 1,560.00 | 35,594.29 | 89,260 |
| 2023-01-19 | 1,440.00 | 1,535.00 | 1,410.00 | 1,435.00 | 32,742.18 | 19,929 |
| 2023-01-18 | 1,485.00 | 1,515.00 | 1,425.00 | 1,425.00 | 32,514.01 | 9,246 |
| 2023-01-17 | 1,515.00 | 1,515.00 | 1,475.00 | 1,495.00 | 34,111.19 | 3,686 |
| 2023-01-16 | 1,535.00 | 1,570.00 | 1,490.00 | 1,500.00 | 34,225.28 | 9,021 |
| 2023-01-13 | 1,530.00 | 1,530.00 | 1,480.00 | 1,530.00 | 34,909.78 | 10,111 |
| 2023-01-12 | 1,550.00 | 1,570.00 | 1,525.00 | 1,530.00 | 34,909.78 | 2,435 |
| 2023-01-11 | 1,500.00 | 1,590.00 | 1,485.00 | 1,545.00 | 35,252.03 | 7,356 |
| 2023-01-10 | 1,540.00 | 1,550.00 | 1,505.00 | 1,515.00 | 34,567.53 | 3,588 |
| 2023-01-09 | 1,485.00 | 1,580.00 | 1,485.00 | 1,555.00 | 35,480.20 | 6,145 |
| 2023-01-06 | 1,545.00 | 1,545.00 | 1,450.00 | 1,540.00 | 35,137.95 | 3,358 |
| 2023-01-05 | 1,525.00 | 1,555.00 | 1,505.00 | 1,545.00 | 35,252.03 | 4,098 |
| 2023-01-04 | 1,500.00 | 1,525.00 | 1,460.00 | 1,525.00 | 34,795.70 | 2,387 |
| 2023-01-03 | 1,505.00 | 1,505.00 | 1,445.00 | 1,500.00 | 34,225.28 | 2,554 |
| 2023-01-02 | 1,460.00 | 1,520.00 | 1,460.00 | 1,510.00 | 34,453.44 | 2,982 |
| 2022-12-29 | 1,485.00 | 1,515.00 | 1,460.00 | 1,495.00 | 34,111.19 | 2,326 |
| 2022-12-28 | 1,495.00 | 1,545.00 | 1,440.00 | 1,530.00 | 34,909.78 | 8,877 |
| 2022-12-27 | 1,440.00 | 1,505.00 | 1,440.00 | 1,495.00 | 34,111.19 | 3,660 |
| 2022-12-26 | 1,455.00 | 1,505.00 | 1,450.00 | 1,500.00 | 34,225.28 | 3,755 |
| 2022-12-23 | 1,580.00 | 1,585.00 | 1,480.00 | 1,490.00 | 33,997.11 | 7,155 |
| 2022-12-22 | 1,580.00 | 1,580.00 | 1,535.00 | 1,565.00 | 35,708.37 | 3,670 |
| 2022-12-21 | 1,555.00 | 1,600.00 | 1,525.00 | 1,565.00 | 35,708.37 | 5,667 |
| 2022-12-20 | 1,580.00 | 1,605.00 | 1,555.00 | 1,565.00 | 35,708.37 | 7,095 |
| 2022-12-19 | 1,560.00 | 1,615.00 | 1,555.00 | 1,595.00 | 36,392.88 | 5,893 |
| 2022-12-16 | 1,600.00 | 1,605.00 | 1,550.00 | 1,580.00 | 36,050.62 | 10,953 |
| 2022-12-15 | 1,460.00 | 1,620.00 | 1,455.00 | 1,575.00 | 35,936.54 | 78,585 |
| 2022-12-14 | 1,370.00 | 1,445.00 | 1,370.00 | 1,430.00 | 32,628.10 | 5,415 |
| 2022-12-13 | 1,360.00 | 1,370.00 | 1,345.00 | 1,370.00 | 31,259.08 | 3,385 |
| 2022-12-12 | 1,415.00 | 1,415.00 | 1,350.00 | 1,350.00 | 30,802.75 | 5,275 |
| 2022-12-09 | 1,355.00 | 1,400.00 | 1,355.00 | 1,385.00 | 31,601.34 | 3,484 |
| 2022-12-08 | 1,425.00 | 1,425.00 | 1,345.00 | 1,350.00 | 30,802.75 | 4,439 |
| 2022-12-07 | 1,415.00 | 1,435.00 | 1,375.00 | 1,415.00 | 32,285.84 | 2,694 |
| 2022-12-06 | 1,430.00 | 1,435.00 | 1,395.00 | 1,415.00 | 32,285.84 | 3,864 |
| 2022-12-05 | 1,455.00 | 1,500.00 | 1,420.00 | 1,420.00 | 32,399.93 | 5,311 |
| 2022-12-02 | 1,485.00 | 1,620.00 | 1,430.00 | 1,455.00 | 33,198.52 | 40,874 |
| 2022-12-01 | 1,405.00 | 1,485.00 | 1,405.00 | 1,485.00 | 33,883.02 | 7,173 |
| 2022-11-30 | 1,395.00 | 1,420.00 | 1,380.00 | 1,400.00 | 31,943.59 | 3,644 |
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.