BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 4,707.29 | 4,947.92 | 4,594.50 | 4,947.92 | 3,534.23 | 808,156 |
| 2023-11-03 | 4,414.02 | 4,617.06 | 4,331.31 | 4,617.06 | 3,297.90 | 396,862 |
| 2023-11-02 | 4,218.51 | 4,368.91 | 4,218.51 | 4,346.35 | 3,104.53 | 261,625 |
| 2023-11-01 | 4,165.88 | 4,241.07 | 4,098.20 | 4,135.80 | 2,954.14 | 173,828 |
| 2023-10-31 | 4,361.39 | 4,383.95 | 4,135.80 | 4,135.80 | 2,954.14 | 404,417 |
| 2023-10-30 | 4,045.56 | 5,038.15 | 4,045.56 | 4,286.19 | 3,061.57 | 6,451,985 |
| 2023-10-27 | 4,188.44 | 4,286.19 | 4,105.72 | 4,105.72 | 2,932.66 | 100,017 |
| 2023-10-26 | 4,195.96 | 4,278.67 | 4,150.84 | 4,150.84 | 2,964.88 | 86,432 |
| 2023-10-25 | 4,459.14 | 4,459.14 | 4,301.23 | 4,308.75 | 3,077.68 | 129,205 |
| 2023-10-24 | 4,218.51 | 4,361.39 | 4,143.32 | 4,346.35 | 3,104.53 | 160,358 |
| 2023-10-23 | 4,203.48 | 4,338.83 | 4,195.96 | 4,218.51 | 3,013.22 | 130,934 |
| 2023-10-20 | 4,293.71 | 4,391.47 | 4,263.63 | 4,293.71 | 3,066.94 | 176,870 |
| 2023-10-19 | 4,474.18 | 4,564.42 | 4,398.99 | 4,421.54 | 3,158.25 | 257,486 |
| 2023-10-18 | 4,684.73 | 4,835.12 | 4,594.50 | 4,617.06 | 3,297.90 | 275,482 |
| 2023-10-17 | 4,549.38 | 5,188.55 | 4,534.34 | 4,737.37 | 3,383.84 | 1,296,128 |
| 2023-10-16 | 4,835.12 | 4,835.12 | 4,534.34 | 4,534.34 | 3,238.81 | 368,093 |
| 2023-10-13 | 4,827.60 | 5,226.15 | 4,812.57 | 4,895.28 | 3,496.63 | 854,209 |
| 2023-10-12 | 4,970.48 | 5,466.77 | 4,880.24 | 4,895.28 | 3,496.63 | 2,639,994 |
| 2023-10-11 | 4,376.43 | 5,519.41 | 4,376.43 | 5,015.60 | 3,582.57 | 5,039,354 |
| 2023-10-10 | 4,481.70 | 4,549.38 | 4,278.67 | 4,361.39 | 3,115.28 | 121,165 |
| 2023-10-06 | 4,263.63 | 4,624.57 | 4,263.63 | 4,481.70 | 3,201.22 | 154,931 |
| 2023-10-05 | 4,496.74 | 4,564.42 | 4,293.71 | 4,316.27 | 3,083.05 | 145,782 |
| 2023-10-04 | 4,707.29 | 4,707.29 | 4,466.66 | 4,474.18 | 3,195.84 | 149,156 |
| 2023-09-27 | 4,391.47 | 4,767.45 | 4,391.47 | 4,707.29 | 3,362.35 | 114,364 |
| 2023-09-26 | 4,729.85 | 4,805.05 | 4,519.30 | 4,534.34 | 3,238.81 | 227,597 |
| 2023-09-25 | 4,782.49 | 4,865.20 | 4,714.81 | 4,729.85 | 3,378.46 | 135,423 |
| 2023-09-22 | 4,857.68 | 4,940.40 | 4,842.64 | 4,842.64 | 3,459.03 | 135,963 |
| 2023-09-21 | 5,038.15 | 5,083.27 | 4,895.28 | 4,917.84 | 3,512.74 | 171,817 |
| 2023-09-20 | 5,045.67 | 5,113.35 | 5,015.60 | 5,068.23 | 3,620.17 | 117,004 |
| 2023-09-19 | 5,083.27 | 5,451.73 | 5,045.67 | 5,068.23 | 3,620.17 | 290,577 |
| 2023-09-18 | 5,158.47 | 5,188.55 | 5,068.23 | 5,068.23 | 3,620.17 | 109,557 |
| 2023-09-15 | 5,188.55 | 5,338.94 | 5,143.43 | 5,143.43 | 3,673.88 | 116,880 |
| 2023-09-14 | 5,053.19 | 5,211.11 | 5,053.19 | 5,188.55 | 3,706.11 | 83,693 |
| 2023-09-13 | 5,226.15 | 5,256.22 | 5,053.19 | 5,098.31 | 3,641.65 | 180,391 |
| 2023-09-12 | 5,414.14 | 5,526.93 | 5,233.66 | 5,263.74 | 3,759.82 | 193,679 |
| 2023-09-11 | 5,421.66 | 5,609.65 | 5,361.50 | 5,361.50 | 3,829.64 | 243,245 |
| 2023-09-08 | 5,617.17 | 5,782.60 | 5,481.81 | 5,481.81 | 3,915.58 | 276,871 |
| 2023-09-07 | 5,541.97 | 5,617.17 | 5,466.77 | 5,541.97 | 3,958.55 | 301,296 |
| 2023-09-06 | 5,451.73 | 6,166.10 | 5,436.70 | 5,662.28 | 4,044.49 | 2,881,311 |
| 2023-09-05 | 5,346.46 | 5,496.85 | 5,301.34 | 5,481.81 | 3,915.58 | 268,806 |
| 2023-09-04 | 5,331.42 | 5,481.81 | 5,323.90 | 5,338.94 | 3,813.53 | 158,491 |
| 2023-09-01 | 5,353.98 | 5,639.73 | 5,353.98 | 5,384.06 | 3,845.76 | 301,266 |
| 2023-08-31 | 5,369.02 | 5,399.10 | 5,301.34 | 5,331.42 | 3,808.16 | 177,090 |
| 2023-08-30 | 5,474.29 | 5,489.33 | 5,361.50 | 5,369.02 | 3,835.01 | 214,169 |
| 2023-08-29 | 5,263.74 | 5,504.37 | 5,263.74 | 5,338.94 | 3,813.53 | 365,556 |
| 2023-08-28 | 5,158.47 | 5,308.86 | 5,060.71 | 5,263.74 | 3,759.82 | 278,604 |
| 2023-08-25 | 5,113.35 | 5,248.70 | 5,068.23 | 5,113.35 | 3,652.39 | 312,511 |
| 2023-08-24 | 4,970.48 | 5,782.60 | 4,925.36 | 5,226.15 | 3,732.96 | 4,321,353 |
| 2023-08-23 | 4,985.52 | 4,985.52 | 4,835.12 | 4,842.64 | 3,459.03 | 147,314 |
| 2023-08-22 | 4,872.72 | 5,008.08 | 4,872.72 | 4,993.04 | 3,566.45 | 117,650 |
| 2023-08-21 | 4,865.20 | 4,985.52 | 4,850.16 | 4,865.20 | 3,475.14 | 92,282 |
| 2023-08-18 | 4,910.32 | 5,000.56 | 4,835.12 | 4,857.68 | 3,469.77 | 125,969 |
| 2023-08-17 | 4,917.84 | 5,000.56 | 4,774.97 | 4,962.96 | 3,544.97 | 227,558 |
| 2023-08-16 | 5,098.31 | 5,188.55 | 4,985.52 | 5,008.08 | 3,577.20 | 206,821 |
| 2023-08-14 | 5,271.26 | 5,278.78 | 5,135.91 | 5,150.95 | 3,679.25 | 150,187 |
| 2023-08-11 | 5,211.11 | 5,346.46 | 5,128.39 | 5,271.26 | 3,765.19 | 196,672 |
| 2023-08-10 | 5,271.26 | 5,346.46 | 5,113.35 | 5,211.11 | 3,722.22 | 146,769 |
| 2023-08-09 | 5,158.47 | 5,316.38 | 5,075.75 | 5,271.26 | 3,765.19 | 122,495 |
| 2023-08-08 | 5,369.02 | 5,459.25 | 5,158.47 | 5,158.47 | 3,684.62 | 177,099 |
| 2023-08-07 | 5,474.29 | 5,504.37 | 5,361.50 | 5,384.06 | 3,845.76 | 164,471 |
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.