Blueberry NFT CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 574.00 | 631.00 | 558.00 | 561.00 | 12,800.25 | 17,074 |
| 2024-11-13 | 578.00 | 581.00 | 567.00 | 574.00 | 13,096.87 | 2,872 |
| 2024-11-12 | 602.00 | 613.00 | 550.00 | 563.00 | 12,845.89 | 10,059 |
| 2024-11-11 | 653.00 | 653.00 | 587.00 | 602.00 | 13,735.74 | 16,474 |
| 2024-11-08 | 645.00 | 654.00 | 604.00 | 618.00 | 14,100.81 | 37,054 |
| 2024-11-07 | 621.00 | 752.00 | 621.00 | 656.00 | 14,967.85 | 139,155 |
| 2024-11-06 | 649.00 | 671.00 | 603.00 | 603.00 | 13,758.56 | 26,795 |
| 2024-11-05 | 575.00 | 740.00 | 575.00 | 654.00 | 14,922.22 | 238,669 |
| 2024-11-04 | 575.00 | 600.00 | 544.00 | 575.00 | 13,119.69 | 3,164 |
| 2024-11-01 | 569.00 | 615.00 | 565.00 | 575.00 | 13,119.69 | 2,110 |
| 2024-10-31 | 592.00 | 592.00 | 551.00 | 571.00 | 13,028.42 | 2,564 |
| 2024-10-30 | 586.00 | 603.00 | 574.00 | 592.00 | 13,507.58 | 4,372 |
| 2024-10-29 | 580.00 | 595.00 | 579.00 | 585.00 | 13,347.86 | 2,203 |
| 2024-10-28 | 600.00 | 600.00 | 574.00 | 580.00 | 13,233.77 | 5,709 |
| 2024-10-25 | 590.00 | 613.00 | 590.00 | 600.00 | 13,690.11 | 1,885 |
| 2024-10-24 | 610.00 | 610.00 | 576.00 | 590.00 | 13,461.94 | 7,836 |
| 2024-10-23 | 635.00 | 644.00 | 610.00 | 610.00 | 13,918.28 | 4,502 |
| 2024-10-22 | 645.00 | 653.00 | 635.00 | 635.00 | 14,488.70 | 3,589 |
| 2024-10-21 | 640.00 | 653.00 | 630.00 | 645.00 | 14,716.87 | 2,398 |
| 2024-10-18 | 644.00 | 669.00 | 639.00 | 639.00 | 14,579.97 | 2,449 |
| 2024-10-17 | 637.00 | 666.00 | 637.00 | 644.00 | 14,694.05 | 1,762 |
| 2024-10-16 | 643.00 | 651.00 | 635.00 | 637.00 | 14,534.33 | 1,719 |
| 2024-10-15 | 655.00 | 663.00 | 643.00 | 643.00 | 14,671.23 | 3,450 |
| 2024-10-14 | 653.00 | 660.00 | 631.00 | 655.00 | 14,945.04 | 2,780 |
| 2024-10-11 | 687.00 | 698.00 | 650.00 | 661.00 | 15,081.94 | 4,500 |
| 2024-10-10 | 682.00 | 692.00 | 666.00 | 687.00 | 15,675.18 | 1,534 |
| 2024-10-08 | 666.00 | 695.00 | 649.00 | 682.00 | 15,561.09 | 6,370 |
| 2024-10-07 | 650.00 | 677.00 | 648.00 | 655.00 | 14,945.04 | 3,719 |
| 2024-10-04 | 677.00 | 677.00 | 650.00 | 650.00 | 14,830.95 | 1,812 |
| 2024-10-02 | 650.00 | 692.00 | 632.00 | 677.00 | 15,447.01 | 7,128 |
| 2024-09-30 | 635.00 | 660.00 | 623.00 | 650.00 | 14,830.95 | 5,906 |
| 2024-09-27 | 647.00 | 660.00 | 635.00 | 635.00 | 14,488.70 | 3,736 |
| 2024-09-26 | 656.00 | 656.00 | 635.00 | 647.00 | 14,762.50 | 3,100 |
| 2024-09-25 | 638.00 | 658.00 | 625.00 | 635.00 | 14,488.70 | 9,279 |
| 2024-09-24 | 665.00 | 688.00 | 613.00 | 625.00 | 14,260.53 | 18,432 |
| 2024-09-23 | 690.00 | 700.00 | 665.00 | 665.00 | 15,173.21 | 5,522 |
| 2024-09-20 | 676.00 | 702.00 | 676.00 | 690.00 | 15,743.63 | 1,838 |
| 2024-09-19 | 699.00 | 725.00 | 671.00 | 676.00 | 15,424.19 | 4,404 |
| 2024-09-13 | 725.00 | 725.00 | 692.00 | 699.00 | 15,948.98 | 2,775 |
| 2024-09-12 | 690.00 | 719.00 | 682.00 | 701.00 | 15,994.61 | 5,746 |
| 2024-09-11 | 670.00 | 729.00 | 670.00 | 692.00 | 15,789.26 | 12,363 |
| 2024-09-10 | 678.00 | 698.00 | 660.00 | 670.00 | 15,287.29 | 3,256 |
| 2024-09-09 | 676.00 | 697.00 | 666.00 | 672.00 | 15,332.92 | 7,404 |
| 2024-09-06 | 715.00 | 720.00 | 680.00 | 699.00 | 15,948.98 | 10,457 |
| 2024-09-05 | 701.00 | 771.00 | 701.00 | 720.00 | 16,428.13 | 44,015 |
| 2024-09-04 | 679.00 | 730.00 | 662.00 | 701.00 | 15,994.61 | 17,227 |
| 2024-09-03 | 665.00 | 781.00 | 662.00 | 704.00 | 16,063.06 | 88,831 |
| 2024-09-02 | 700.00 | 700.00 | 662.00 | 662.00 | 15,104.75 | 2,529 |
| 2024-08-30 | 709.00 | 709.00 | 668.00 | 687.00 | 15,675.18 | 6,014 |
| 2024-08-29 | 684.00 | 691.00 | 654.00 | 656.00 | 14,967.85 | 7,040 |
| 2024-08-28 | 705.00 | 715.00 | 683.00 | 684.00 | 15,606.73 | 5,585 |
| 2024-08-27 | 702.00 | 714.00 | 687.00 | 705.00 | 16,085.88 | 7,298 |
| 2024-08-26 | 721.00 | 743.00 | 700.00 | 702.00 | 16,017.43 | 10,033 |
| 2024-08-23 | 731.00 | 759.00 | 717.00 | 729.00 | 16,633.48 | 5,946 |
| 2024-08-22 | 779.00 | 787.00 | 740.00 | 752.00 | 17,158.27 | 15,058 |
| 2024-08-21 | 820.00 | 820.00 | 767.00 | 779.00 | 17,774.33 | 21,807 |
| 2024-08-20 | 880.00 | 880.00 | 815.00 | 821.00 | 18,732.63 | 50,049 |
| 2024-08-19 | 828.00 | 977.00 | 828.00 | 909.00 | 20,740.52 | 288,390 |
| 2024-08-16 | 717.00 | 850.00 | 712.00 | 826.00 | 18,846.72 | 135,543 |
| 2024-08-14 | 707.00 | 725.00 | 695.00 | 708.00 | 16,154.33 | 4,727 |
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.