BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 4,579.46 | 4,617.06 | 4,444.10 | 4,504.26 | 3,217.33 | 258,203 |
| 2024-01-31 | 4,835.12 | 4,857.68 | 4,586.98 | 4,602.02 | 3,287.15 | 181,488 |
| 2024-01-30 | 4,827.60 | 4,970.48 | 4,684.73 | 4,835.12 | 3,453.66 | 163,713 |
| 2024-01-29 | 5,060.71 | 5,158.47 | 4,797.53 | 4,842.64 | 3,459.03 | 297,617 |
| 2024-01-26 | 4,812.57 | 5,248.70 | 4,774.97 | 5,023.12 | 3,587.94 | 842,296 |
| 2024-01-25 | 4,932.88 | 4,955.44 | 4,714.81 | 4,812.57 | 3,437.55 | 183,199 |
| 2024-01-24 | 4,993.04 | 5,038.15 | 4,850.16 | 4,962.96 | 3,544.97 | 162,931 |
| 2024-01-23 | 5,060.71 | 5,120.87 | 4,850.16 | 4,962.96 | 3,544.97 | 239,801 |
| 2024-01-22 | 5,113.35 | 5,203.59 | 4,962.96 | 5,098.31 | 3,641.65 | 404,020 |
| 2024-01-19 | 4,850.16 | 5,105.83 | 4,737.37 | 4,962.96 | 3,544.97 | 480,192 |
| 2024-01-18 | 4,496.74 | 4,812.57 | 4,451.62 | 4,737.37 | 3,383.84 | 187,196 |
| 2024-01-17 | 4,737.37 | 4,737.37 | 4,459.14 | 4,496.74 | 3,211.96 | 175,772 |
| 2024-01-16 | 4,782.49 | 4,812.57 | 4,602.02 | 4,699.77 | 3,356.98 | 81,061 |
| 2024-01-15 | 4,842.64 | 4,955.44 | 4,699.77 | 4,759.93 | 3,399.95 | 144,097 |
| 2024-01-12 | 4,910.32 | 5,053.19 | 4,774.97 | 4,827.60 | 3,448.29 | 214,322 |
| 2024-01-11 | 4,865.20 | 5,113.35 | 4,827.60 | 4,895.28 | 3,496.63 | 453,859 |
| 2024-01-10 | 4,857.68 | 4,955.44 | 4,774.97 | 4,790.01 | 3,421.43 | 197,970 |
| 2024-01-09 | 4,947.92 | 4,947.92 | 4,767.45 | 4,895.28 | 3,496.63 | 343,756 |
| 2024-01-08 | 4,790.01 | 4,947.92 | 4,692.25 | 4,835.12 | 3,453.66 | 361,406 |
| 2024-01-05 | 4,474.18 | 4,729.85 | 4,421.54 | 4,714.81 | 3,367.72 | 421,931 |
| 2024-01-04 | 4,564.42 | 4,564.42 | 4,429.06 | 4,459.14 | 3,185.10 | 122,044 |
| 2024-01-03 | 4,496.74 | 4,586.98 | 4,489.22 | 4,564.42 | 3,260.30 | 113,145 |
| 2024-01-02 | 4,451.62 | 4,579.46 | 4,451.62 | 4,549.38 | 3,249.56 | 151,153 |
| 2023-12-28 | 4,414.02 | 4,474.18 | 4,323.79 | 4,444.10 | 3,174.36 | 125,611 |
| 2023-12-27 | 4,361.39 | 4,429.06 | 4,353.87 | 4,376.43 | 3,126.02 | 114,307 |
| 2023-12-26 | 4,338.83 | 4,466.66 | 4,256.11 | 4,361.39 | 3,115.28 | 215,445 |
| 2023-12-22 | 4,376.43 | 4,444.10 | 4,338.83 | 4,338.83 | 3,099.16 | 153,955 |
| 2023-12-21 | 4,383.95 | 4,474.18 | 4,323.79 | 4,376.43 | 3,126.02 | 201,766 |
| 2023-12-20 | 4,346.35 | 5,038.15 | 4,293.71 | 4,391.47 | 3,136.76 | 3,286,418 |
| 2023-12-19 | 4,346.35 | 4,368.91 | 4,263.63 | 4,308.75 | 3,077.68 | 107,277 |
| 2023-12-18 | 4,353.87 | 4,398.99 | 4,316.27 | 4,346.35 | 3,104.53 | 47,749 |
| 2023-12-15 | 4,323.79 | 4,421.54 | 4,316.27 | 4,353.87 | 3,109.91 | 78,728 |
| 2023-12-14 | 4,421.54 | 4,481.70 | 4,135.80 | 4,398.99 | 3,142.13 | 85,799 |
| 2023-12-13 | 4,436.58 | 4,466.66 | 4,331.31 | 4,346.35 | 3,104.53 | 102,449 |
| 2023-12-12 | 4,436.58 | 4,489.22 | 4,414.02 | 4,466.66 | 3,190.47 | 73,960 |
| 2023-12-11 | 4,466.66 | 4,586.98 | 4,414.02 | 4,481.70 | 3,201.22 | 113,623 |
| 2023-12-08 | 4,519.30 | 4,594.50 | 4,368.91 | 4,504.26 | 3,217.33 | 175,398 |
| 2023-12-07 | 4,361.39 | 4,361.39 | 4,263.63 | 4,316.27 | 3,083.05 | 90,595 |
| 2023-12-06 | 4,323.79 | 4,414.02 | 4,256.11 | 4,391.47 | 3,136.76 | 82,997 |
| 2023-12-05 | 4,444.10 | 4,489.22 | 4,301.23 | 4,331.31 | 3,093.79 | 140,675 |
| 2023-12-04 | 4,444.10 | 4,526.82 | 4,383.95 | 4,489.22 | 3,206.59 | 92,684 |
| 2023-12-01 | 4,571.94 | 4,571.94 | 4,406.51 | 4,444.10 | 3,174.36 | 121,480 |
| 2023-11-30 | 4,526.82 | 4,609.54 | 4,519.30 | 4,571.94 | 3,265.67 | 73,550 |
| 2023-11-29 | 4,549.38 | 4,632.09 | 4,504.26 | 4,579.46 | 3,271.04 | 81,742 |
| 2023-11-28 | 4,586.98 | 4,609.54 | 4,504.26 | 4,549.38 | 3,249.56 | 94,441 |
| 2023-11-27 | 4,774.97 | 4,774.97 | 4,549.38 | 4,586.98 | 3,276.41 | 158,007 |
| 2023-11-24 | 4,790.01 | 4,850.16 | 4,662.17 | 4,714.81 | 3,367.72 | 119,605 |
| 2023-11-23 | 4,812.57 | 4,932.88 | 4,782.49 | 4,805.05 | 3,432.18 | 161,421 |
| 2023-11-22 | 4,872.72 | 4,910.32 | 4,774.97 | 4,835.12 | 3,453.66 | 98,269 |
| 2023-11-21 | 5,053.19 | 5,083.27 | 4,797.53 | 4,895.28 | 3,496.63 | 414,444 |
| 2023-11-20 | 4,662.17 | 4,827.60 | 4,654.65 | 4,790.01 | 3,421.43 | 117,256 |
| 2023-11-17 | 4,850.16 | 4,857.68 | 4,662.17 | 4,669.69 | 3,335.49 | 157,884 |
| 2023-11-16 | 4,955.44 | 4,985.52 | 4,835.12 | 4,887.76 | 3,491.26 | 96,082 |
| 2023-11-15 | 4,978.00 | 5,060.71 | 4,865.20 | 4,932.88 | 3,523.49 | 219,392 |
| 2023-11-14 | 4,639.61 | 5,053.19 | 4,639.61 | 4,917.84 | 3,512.74 | 320,496 |
| 2023-11-13 | 5,015.60 | 5,105.83 | 4,662.17 | 4,662.17 | 3,330.12 | 340,546 |
| 2023-11-10 | 4,857.68 | 5,008.08 | 4,752.41 | 5,000.56 | 3,571.83 | 320,474 |
| 2023-11-09 | 4,985.52 | 5,068.23 | 4,662.17 | 4,978.00 | 3,555.71 | 235,856 |
| 2023-11-08 | 5,045.67 | 5,098.31 | 4,955.44 | 5,008.08 | 3,577.20 | 324,097 |
| 2023-11-07 | 4,985.52 | 5,188.55 | 4,917.84 | 5,008.08 | 3,577.20 | 783,679 |
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.