BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2,466.44 | 2,609.31 | 2,413.80 | 2,609.31 | 1,863.79 | 289,153 |
| 2024-07-26 | 2,301.01 | 2,492.76 | 2,301.01 | 2,470.20 | 1,764.43 | 440,267 |
| 2024-07-25 | 2,169.41 | 2,601.79 | 2,131.82 | 2,308.53 | 1,648.95 | 1,735,399 |
| 2024-07-24 | 2,165.65 | 2,173.17 | 2,075.42 | 2,169.41 | 1,549.58 | 101,395 |
| 2024-07-23 | 2,173.17 | 2,191.97 | 2,097.98 | 2,165.65 | 1,546.90 | 162,028 |
| 2024-07-22 | 2,090.46 | 2,274.69 | 2,067.90 | 2,173.17 | 1,552.27 | 216,919 |
| 2024-07-19 | 2,180.69 | 2,180.69 | 2,097.98 | 2,109.26 | 1,506.61 | 108,909 |
| 2024-07-18 | 2,376.20 | 2,376.20 | 2,079.18 | 2,082.94 | 1,487.81 | 409,202 |
| 2024-07-17 | 2,210.77 | 2,391.24 | 2,195.73 | 2,349.89 | 1,678.49 | 363,346 |
| 2024-07-16 | 2,210.77 | 2,278.45 | 2,143.10 | 2,210.77 | 1,579.12 | 330,703 |
| 2024-07-15 | 2,064.14 | 2,180.69 | 1,996.46 | 2,139.34 | 1,528.10 | 195,544 |
| 2024-07-12 | 2,131.82 | 2,218.29 | 2,064.14 | 2,064.14 | 1,474.39 | 276,897 |
| 2024-07-11 | 2,082.94 | 2,207.01 | 2,011.50 | 2,143.10 | 1,530.78 | 473,307 |
| 2024-07-10 | 1,985.18 | 2,327.33 | 1,977.66 | 2,090.46 | 1,493.18 | 2,842,812 |
| 2024-07-09 | 1,872.39 | 1,947.59 | 1,872.39 | 1,940.07 | 1,385.76 | 203,861 |
| 2024-07-08 | 1,849.83 | 1,928.79 | 1,842.31 | 1,872.39 | 1,337.42 | 437,700 |
| 2024-07-05 | 1,872.39 | 1,891.19 | 1,842.31 | 1,864.87 | 1,332.05 | 165,865 |
| 2024-07-04 | 1,898.71 | 1,917.51 | 1,842.31 | 1,872.39 | 1,337.42 | 131,163 |
| 2024-07-03 | 1,864.87 | 1,891.19 | 1,842.31 | 1,853.59 | 1,323.99 | 98,092 |
| 2024-07-02 | 1,846.07 | 1,879.91 | 1,782.15 | 1,872.39 | 1,337.42 | 190,216 |
| 2024-07-01 | 1,872.39 | 1,879.91 | 1,804.71 | 1,846.07 | 1,318.62 | 306,606 |
| 2024-06-28 | 1,864.87 | 1,887.43 | 1,815.99 | 1,864.87 | 1,332.05 | 126,466 |
| 2024-06-27 | 1,921.27 | 2,060.38 | 1,815.99 | 1,864.87 | 1,332.05 | 814,350 |
| 2024-06-26 | 1,864.87 | 1,970.14 | 1,808.47 | 1,925.03 | 1,375.02 | 561,010 |
| 2024-06-25 | 1,823.51 | 2,128.06 | 1,699.44 | 1,925.03 | 1,375.02 | 2,099,966 |
| 2024-06-24 | 1,973.90 | 1,973.90 | 1,819.75 | 1,842.31 | 1,315.94 | 759,457 |
| 2024-06-21 | 2,586.75 | 2,635.63 | 1,887.43 | 2,030.30 | 1,450.22 | 3,286,673 |
| 2024-06-20 | 2,635.63 | 2,718.35 | 2,489.00 | 2,628.11 | 1,877.22 | 119,648 |
| 2024-06-19 | 2,853.70 | 2,853.70 | 2,654.43 | 2,688.27 | 1,920.19 | 212,520 |
| 2024-06-18 | 2,887.54 | 2,951.46 | 2,782.26 | 2,853.70 | 2,038.36 | 113,806 |
| 2024-06-17 | 2,925.14 | 3,007.85 | 2,902.58 | 2,928.90 | 2,092.07 | 40,507 |
| 2024-06-14 | 3,011.61 | 3,011.61 | 2,895.06 | 2,962.74 | 2,116.24 | 92,548 |
| 2024-06-13 | 2,958.98 | 3,030.41 | 2,921.38 | 2,996.57 | 2,140.41 | 108,785 |
| 2024-06-12 | 2,925.14 | 3,007.85 | 2,880.02 | 2,955.22 | 2,110.87 | 98,062 |
| 2024-06-11 | 2,921.38 | 3,000.33 | 2,898.82 | 2,992.81 | 2,137.72 | 92,892 |
| 2024-06-10 | 2,966.50 | 3,000.33 | 2,928.90 | 2,928.90 | 2,092.07 | 81,372 |
| 2024-06-07 | 2,925.14 | 3,019.13 | 2,895.06 | 3,007.85 | 2,148.47 | 87,225 |
| 2024-06-05 | 3,015.37 | 3,015.37 | 2,921.38 | 2,970.26 | 2,121.61 | 122,525 |
| 2024-06-04 | 2,910.10 | 3,316.16 | 2,861.22 | 3,022.89 | 2,159.21 | 787,978 |
| 2024-06-03 | 2,831.14 | 2,985.29 | 2,831.14 | 2,910.10 | 2,078.64 | 54,873 |
| 2024-05-31 | 2,819.86 | 2,928.90 | 2,819.86 | 2,838.66 | 2,027.62 | 49,410 |
| 2024-05-30 | 2,932.66 | 2,943.94 | 2,819.86 | 2,846.18 | 2,032.99 | 119,518 |
| 2024-05-29 | 2,992.81 | 3,000.33 | 2,921.38 | 2,940.18 | 2,100.13 | 80,919 |
| 2024-05-28 | 2,928.90 | 3,064.25 | 2,913.86 | 2,992.81 | 2,137.72 | 202,463 |
| 2024-05-27 | 2,913.86 | 2,958.98 | 2,868.74 | 2,928.90 | 2,092.07 | 93,957 |
| 2024-05-24 | 2,910.10 | 3,030.41 | 2,864.98 | 2,947.70 | 2,105.50 | 71,519 |
| 2024-05-23 | 2,928.90 | 2,970.26 | 2,876.26 | 2,883.78 | 2,059.84 | 101,913 |
| 2024-05-22 | 2,962.74 | 3,094.33 | 2,928.90 | 2,928.90 | 2,092.07 | 121,171 |
| 2024-05-21 | 3,000.33 | 3,007.85 | 2,928.90 | 2,940.18 | 2,100.13 | 72,413 |
| 2024-05-20 | 3,083.05 | 3,083.05 | 2,816.10 | 2,966.50 | 2,118.93 | 180,156 |
| 2024-05-17 | 3,113.13 | 3,135.69 | 3,071.77 | 3,083.05 | 2,202.18 | 76,836 |
| 2024-05-16 | 3,192.08 | 3,229.68 | 3,131.93 | 3,143.21 | 2,245.15 | 97,264 |
| 2024-05-14 | 3,135.69 | 3,252.24 | 3,098.09 | 3,184.56 | 2,274.69 | 120,039 |
| 2024-05-13 | 3,158.25 | 3,195.84 | 3,116.89 | 3,139.45 | 2,242.46 | 83,982 |
| 2024-05-10 | 3,177.05 | 3,222.16 | 3,154.49 | 3,177.05 | 2,269.32 | 97,748 |
| 2024-05-09 | 3,293.60 | 3,301.12 | 3,158.25 | 3,177.05 | 2,269.32 | 145,261 |
| 2024-05-08 | 3,297.36 | 3,361.28 | 3,218.40 | 3,293.60 | 2,352.57 | 114,214 |
| 2024-05-07 | 3,368.80 | 3,398.87 | 3,293.60 | 3,293.60 | 2,352.57 | 120,197 |
| 2024-05-03 | 3,312.40 | 3,455.27 | 3,267.28 | 3,353.76 | 2,395.54 | 166,269 |
| 2024-05-02 | 3,259.76 | 3,357.52 | 3,218.40 | 3,308.64 | 2,363.31 | 142,621 |
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.