Blueberry NFT CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 1,380.00 | 1,400.00 | 1,360.00 | 1,395.00 | 31,829.51 | 3,662 |
| 2022-11-28 | 1,470.00 | 1,470.00 | 1,380.00 | 1,395.00 | 31,829.51 | 7,124 |
| 2022-11-25 | 1,520.00 | 1,530.00 | 1,460.00 | 1,465.00 | 33,426.69 | 7,369 |
| 2022-11-24 | 1,540.00 | 1,540.00 | 1,495.00 | 1,520.00 | 34,681.61 | 6,680 |
| 2022-11-23 | 1,495.00 | 1,540.00 | 1,495.00 | 1,520.00 | 34,681.61 | 6,378 |
| 2022-11-22 | 1,545.00 | 1,545.00 | 1,455.00 | 1,480.00 | 33,768.94 | 14,897 |
| 2022-11-21 | 1,565.00 | 1,620.00 | 1,520.00 | 1,550.00 | 35,366.12 | 10,825 |
| 2022-11-18 | 1,570.00 | 1,600.00 | 1,550.00 | 1,565.00 | 35,708.37 | 6,115 |
| 2022-11-17 | 1,620.00 | 1,620.00 | 1,510.00 | 1,570.00 | 35,822.45 | 12,243 |
| 2022-11-16 | 1,670.00 | 1,830.00 | 1,560.00 | 1,620.00 | 36,963.30 | 71,010 |
| 2022-11-15 | 1,475.00 | 1,665.00 | 1,475.00 | 1,590.00 | 36,278.79 | 57,304 |
| 2022-11-14 | 1,445.00 | 1,490.00 | 1,435.00 | 1,475.00 | 33,654.85 | 6,241 |
| 2022-11-11 | 1,455.00 | 1,465.00 | 1,395.00 | 1,445.00 | 32,970.35 | 9,976 |
| 2022-11-10 | 1,380.00 | 1,415.00 | 1,360.00 | 1,390.00 | 31,715.42 | 5,879 |
| 2022-11-09 | 1,390.00 | 1,490.00 | 1,380.00 | 1,415.00 | 32,285.84 | 8,680 |
| 2022-11-08 | 1,325.00 | 1,460.00 | 1,325.00 | 1,390.00 | 31,715.42 | 30,966 |
| 2022-11-07 | 1,295.00 | 1,325.00 | 1,275.00 | 1,320.00 | 30,118.24 | 5,728 |
| 2022-11-04 | 1,265.00 | 1,295.00 | 1,265.00 | 1,280.00 | 29,205.57 | 2,878 |
| 2022-11-03 | 1,280.00 | 1,310.00 | 1,250.00 | 1,295.00 | 29,547.82 | 5,477 |
| 2022-11-02 | 1,285.00 | 1,300.00 | 1,270.00 | 1,295.00 | 29,547.82 | 4,841 |
| 2022-11-01 | 1,275.00 | 1,290.00 | 1,260.00 | 1,280.00 | 29,205.57 | 2,815 |
| 2022-10-31 | 1,270.00 | 1,270.00 | 1,250.00 | 1,265.00 | 28,863.32 | 2,539 |
| 2022-10-28 | 1,250.00 | 1,275.00 | 1,245.00 | 1,255.00 | 28,635.15 | 2,457 |
| 2022-10-27 | 1,265.00 | 1,280.00 | 1,170.00 | 1,270.00 | 28,977.40 | 4,969 |
| 2022-10-26 | 1,265.00 | 1,285.00 | 1,245.00 | 1,265.00 | 28,863.32 | 3,484 |
| 2022-10-25 | 1,290.00 | 1,295.00 | 1,240.00 | 1,275.00 | 29,091.48 | 2,862 |
| 2022-10-24 | 1,260.00 | 1,295.00 | 1,255.00 | 1,265.00 | 28,863.32 | 4,110 |
| 2022-10-21 | 1,270.00 | 1,290.00 | 1,250.00 | 1,250.00 | 28,521.06 | 5,660 |
| 2022-10-20 | 1,275.00 | 1,310.00 | 1,260.00 | 1,290.00 | 29,433.74 | 4,481 |
| 2022-10-19 | 1,310.00 | 1,350.00 | 1,285.00 | 1,290.00 | 29,433.74 | 4,516 |
| 2022-10-18 | 1,255.00 | 1,300.00 | 1,250.00 | 1,295.00 | 29,547.82 | 5,951 |
| 2022-10-17 | 1,200.00 | 1,245.00 | 1,195.00 | 1,240.00 | 28,292.89 | 4,104 |
| 2022-10-14 | 1,170.00 | 1,255.00 | 1,170.00 | 1,185.00 | 27,037.97 | 11,798 |
| 2022-10-13 | 1,310.00 | 1,315.00 | 1,155.00 | 1,160.00 | 26,467.55 | 20,922 |
| 2022-10-12 | 1,360.00 | 1,370.00 | 1,285.00 | 1,335.00 | 30,460.50 | 8,248 |
| 2022-10-11 | 1,460.00 | 1,460.00 | 1,330.00 | 1,360.00 | 31,030.92 | 14,403 |
| 2022-10-07 | 1,365.00 | 1,600.00 | 1,340.00 | 1,445.00 | 32,970.35 | 80,098 |
| 2022-10-06 | 1,300.00 | 1,400.00 | 1,300.00 | 1,355.00 | 30,916.83 | 6,964 |
| 2022-10-05 | 1,340.00 | 1,340.00 | 1,280.00 | 1,310.00 | 29,890.07 | 4,900 |
| 2022-10-04 | 1,335.00 | 1,340.00 | 1,280.00 | 1,310.00 | 29,890.07 | 3,744 |
| 2022-09-30 | 1,285.00 | 1,310.00 | 1,260.00 | 1,285.00 | 29,319.65 | 3,542 |
| 2022-09-29 | 1,300.00 | 1,355.00 | 1,300.00 | 1,300.00 | 29,661.91 | 7,950 |
| 2022-09-28 | 1,435.00 | 1,435.00 | 1,275.00 | 1,290.00 | 29,433.74 | 11,352 |
| 2022-09-27 | 1,300.00 | 1,370.00 | 1,295.00 | 1,330.00 | 30,346.41 | 16,618 |
| 2022-09-26 | 1,430.00 | 1,445.00 | 1,330.00 | 1,370.00 | 31,259.08 | 18,726 |
| 2022-09-23 | 1,515.00 | 1,515.00 | 1,445.00 | 1,480.00 | 33,768.94 | 9,054 |
| 2022-09-22 | 1,510.00 | 1,525.00 | 1,450.00 | 1,515.00 | 34,567.53 | 7,132 |
| 2022-09-21 | 1,530.00 | 1,570.00 | 1,495.00 | 1,520.00 | 34,681.61 | 8,660 |
| 2022-09-20 | 1,540.00 | 1,575.00 | 1,515.00 | 1,535.00 | 35,023.87 | 5,841 |
| 2022-09-19 | 1,630.00 | 1,630.00 | 1,530.00 | 1,545.00 | 35,252.03 | 10,260 |
| 2022-09-16 | 1,695.00 | 1,700.00 | 1,615.00 | 1,630.00 | 37,191.47 | 9,806 |
| 2022-09-15 | 1,870.00 | 1,940.00 | 1,690.00 | 1,695.00 | 38,674.56 | 21,004 |
| 2022-09-14 | 1,700.00 | 1,785.00 | 1,700.00 | 1,760.00 | 40,157.66 | 2,962 |
| 2022-09-13 | 1,700.00 | 1,790.00 | 1,700.00 | 1,780.00 | 40,613.99 | 6,661 |
| 2022-09-08 | 1,740.00 | 1,760.00 | 1,695.00 | 1,700.00 | 38,788.65 | 5,574 |
| 2022-09-07 | 1,775.00 | 1,790.00 | 1,695.00 | 1,730.00 | 39,473.15 | 14,183 |
| 2022-09-06 | 1,730.00 | 1,820.00 | 1,730.00 | 1,785.00 | 40,728.08 | 4,342 |
| 2022-09-05 | 1,865.00 | 1,990.00 | 1,740.00 | 1,770.00 | 40,385.82 | 35,008 |
| 2022-09-02 | 1,890.00 | 1,905.00 | 1,840.00 | 1,840.00 | 41,983.00 | 6,950 |
| 2022-09-01 | 1,965.00 | 1,980.00 | 1,895.00 | 1,900.00 | 43,352.02 | 8,493 |
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.