BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,248.48 | 3,361.28 | 3,218.40 | 3,240.96 | 2,314.97 | 131,981 |
| 2024-04-29 | 3,150.73 | 3,278.56 | 3,143.21 | 3,256.00 | 2,325.72 | 174,800 |
| 2024-04-26 | 3,098.09 | 3,218.40 | 3,079.29 | 3,150.73 | 2,250.52 | 200,623 |
| 2024-04-25 | 3,301.12 | 3,301.12 | 3,083.05 | 3,090.57 | 2,207.55 | 366,708 |
| 2024-04-24 | 3,421.43 | 3,443.99 | 3,331.20 | 3,334.96 | 2,382.11 | 255,300 |
| 2024-04-23 | 3,308.64 | 3,481.59 | 3,308.64 | 3,402.63 | 2,430.45 | 448,258 |
| 2024-04-22 | 3,271.04 | 3,526.71 | 3,271.04 | 3,308.64 | 2,363.31 | 654,174 |
| 2024-04-19 | 3,323.68 | 3,496.63 | 3,210.88 | 3,263.52 | 2,331.09 | 626,337 |
| 2024-04-18 | 3,376.32 | 3,440.23 | 3,188.32 | 3,308.64 | 2,363.31 | 546,825 |
| 2024-04-17 | 3,620.70 | 3,620.70 | 3,308.64 | 3,376.32 | 2,411.65 | 898,851 |
| 2024-04-16 | 3,992.93 | 4,210.99 | 3,553.03 | 3,553.03 | 2,537.88 | 3,838,525 |
| 2024-04-15 | 3,007.85 | 3,932.77 | 2,616.83 | 3,932.77 | 2,809.12 | 8,051,003 |
| 2024-04-12 | 3,041.69 | 3,064.25 | 2,985.29 | 3,026.65 | 2,161.89 | 107,481 |
| 2024-04-11 | 3,207.12 | 3,207.12 | 3,045.45 | 3,045.45 | 2,175.32 | 185,695 |
| 2024-04-09 | 3,162.01 | 3,210.88 | 3,128.17 | 3,188.32 | 2,277.37 | 92,082 |
| 2024-04-08 | 3,308.64 | 3,312.40 | 3,158.25 | 3,192.08 | 2,280.06 | 93,540 |
| 2024-04-05 | 3,410.15 | 3,410.15 | 3,158.25 | 3,297.36 | 2,355.26 | 176,295 |
| 2024-04-04 | 3,571.83 | 3,586.87 | 3,353.76 | 3,410.15 | 2,435.82 | 219,440 |
| 2024-04-03 | 3,658.30 | 3,658.30 | 3,564.31 | 3,575.59 | 2,553.99 | 65,591 |
| 2024-04-02 | 3,707.18 | 3,741.02 | 3,647.02 | 3,684.62 | 2,631.87 | 132,677 |
| 2024-04-01 | 3,579.35 | 3,707.18 | 3,579.35 | 3,692.14 | 2,637.24 | 134,394 |
| 2024-03-29 | 3,857.57 | 3,895.17 | 3,579.35 | 3,579.35 | 2,556.68 | 452,377 |
| 2024-03-28 | 3,880.13 | 3,932.77 | 3,804.93 | 3,887.65 | 2,776.89 | 155,188 |
| 2024-03-27 | 3,955.33 | 3,970.37 | 3,902.69 | 3,910.21 | 2,793.01 | 37,223 |
| 2024-03-26 | 3,857.57 | 3,962.85 | 3,857.57 | 3,955.33 | 2,825.23 | 51,966 |
| 2024-03-25 | 3,947.81 | 3,985.41 | 3,902.69 | 3,902.69 | 2,787.64 | 52,853 |
| 2024-03-22 | 3,887.65 | 4,000.45 | 3,835.01 | 3,955.33 | 2,825.23 | 89,517 |
| 2024-03-21 | 3,880.13 | 3,940.29 | 3,880.13 | 3,895.17 | 2,782.26 | 84,289 |
| 2024-03-20 | 4,045.56 | 4,068.12 | 3,827.49 | 3,910.21 | 2,793.01 | 225,936 |
| 2024-03-19 | 4,128.28 | 4,128.28 | 4,030.52 | 4,045.56 | 2,889.69 | 66,768 |
| 2024-03-18 | 4,083.16 | 4,113.24 | 4,053.08 | 4,060.60 | 2,900.43 | 46,949 |
| 2024-03-15 | 4,135.80 | 4,150.84 | 4,045.56 | 4,128.28 | 2,948.77 | 73,304 |
| 2024-03-14 | 4,098.20 | 4,150.84 | 4,045.56 | 4,135.80 | 2,954.14 | 51,309 |
| 2024-03-13 | 4,098.20 | 4,158.36 | 4,060.60 | 4,090.68 | 2,921.91 | 65,032 |
| 2024-03-12 | 4,098.20 | 4,143.32 | 4,023.00 | 4,090.68 | 2,921.91 | 42,043 |
| 2024-03-11 | 4,068.12 | 4,135.80 | 4,030.52 | 4,120.76 | 2,943.40 | 49,049 |
| 2024-03-08 | 4,195.96 | 4,195.96 | 4,015.48 | 4,075.64 | 2,911.17 | 58,557 |
| 2024-03-07 | 4,113.24 | 4,143.32 | 4,000.45 | 4,015.48 | 2,868.20 | 137,415 |
| 2024-03-06 | 4,135.80 | 4,165.88 | 4,053.08 | 4,150.84 | 2,964.88 | 116,634 |
| 2024-03-05 | 4,210.99 | 4,301.23 | 4,135.80 | 4,150.84 | 2,964.88 | 159,109 |
| 2024-03-04 | 4,278.67 | 4,368.91 | 4,241.07 | 4,278.67 | 3,056.19 | 129,512 |
| 2024-02-29 | 4,398.99 | 4,398.99 | 4,301.23 | 4,316.27 | 3,083.05 | 94,860 |
| 2024-02-28 | 4,376.43 | 4,429.06 | 4,353.87 | 4,391.47 | 3,136.76 | 53,113 |
| 2024-02-27 | 4,549.38 | 4,549.38 | 4,361.39 | 4,376.43 | 3,126.02 | 128,823 |
| 2024-02-26 | 4,436.58 | 4,639.61 | 4,406.51 | 4,496.74 | 3,211.96 | 159,846 |
| 2024-02-23 | 4,556.90 | 4,556.90 | 4,421.54 | 4,436.58 | 3,168.99 | 115,612 |
| 2024-02-22 | 4,451.62 | 4,624.57 | 4,429.06 | 4,534.34 | 3,238.81 | 165,508 |
| 2024-02-21 | 4,511.78 | 4,534.34 | 4,444.10 | 4,444.10 | 3,174.36 | 78,154 |
| 2024-02-20 | 4,549.38 | 4,579.46 | 4,511.78 | 4,511.78 | 3,222.70 | 70,597 |
| 2024-02-19 | 4,571.94 | 4,594.50 | 4,474.18 | 4,556.90 | 3,254.93 | 87,947 |
| 2024-02-16 | 4,564.42 | 4,617.06 | 4,496.74 | 4,571.94 | 3,265.67 | 70,119 |
| 2024-02-15 | 4,556.90 | 4,586.98 | 4,436.58 | 4,534.34 | 3,238.81 | 138,501 |
| 2024-02-14 | 4,429.06 | 4,571.94 | 4,429.06 | 4,556.90 | 3,254.93 | 87,335 |
| 2024-02-13 | 4,594.50 | 4,594.50 | 4,459.14 | 4,534.34 | 3,238.81 | 80,349 |
| 2024-02-08 | 4,436.58 | 4,511.78 | 4,323.79 | 4,489.22 | 3,206.59 | 65,853 |
| 2024-02-07 | 4,406.51 | 4,481.70 | 4,376.43 | 4,414.02 | 3,152.87 | 60,264 |
| 2024-02-06 | 4,451.62 | 4,459.14 | 4,331.31 | 4,414.02 | 3,152.87 | 98,010 |
| 2024-02-05 | 4,602.02 | 4,602.02 | 4,436.58 | 4,451.62 | 3,179.73 | 115,178 |
| 2024-02-02 | 4,564.42 | 4,647.13 | 4,541.86 | 4,564.42 | 3,260.30 | 115,198 |
| 2024-02-01 | 4,579.46 | 4,617.06 | 4,444.10 | 4,504.26 | 3,217.33 | 258,203 |
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.