BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 5,353.98 | 5,481.81 | 5,308.86 | 5,474.29 | 3,910.21 | 156,232 |
| 2023-08-03 | 5,639.73 | 5,639.73 | 5,331.42 | 5,399.10 | 3,856.50 | 232,117 |
| 2023-08-02 | 5,857.79 | 5,955.55 | 5,609.65 | 5,654.76 | 4,039.12 | 248,358 |
| 2023-08-01 | 5,639.73 | 5,925.47 | 5,594.61 | 5,835.24 | 4,168.03 | 511,025 |
| 2023-07-31 | 5,466.77 | 5,609.65 | 5,414.14 | 5,587.09 | 3,990.78 | 136,002 |
| 2023-07-28 | 5,211.11 | 5,511.89 | 5,188.55 | 5,466.77 | 3,904.84 | 204,697 |
| 2023-07-27 | 4,962.96 | 5,722.44 | 4,962.96 | 5,218.63 | 3,727.59 | 987,365 |
| 2023-07-26 | 5,278.78 | 5,361.50 | 4,902.80 | 5,060.71 | 3,614.80 | 598,086 |
| 2023-07-25 | 5,684.84 | 5,752.52 | 5,263.74 | 5,369.02 | 3,835.01 | 498,802 |
| 2023-07-24 | 5,985.63 | 6,068.34 | 5,654.76 | 5,752.52 | 4,108.94 | 421,380 |
| 2023-07-21 | 6,015.71 | 6,188.66 | 6,008.19 | 6,008.19 | 4,291.56 | 212,220 |
| 2023-07-20 | 6,060.82 | 6,158.58 | 6,023.23 | 6,098.42 | 4,356.02 | 165,424 |
| 2023-07-19 | 6,068.34 | 6,331.53 | 6,053.31 | 6,128.50 | 4,377.50 | 462,696 |
| 2023-07-18 | 6,105.94 | 6,173.62 | 5,880.35 | 5,948.03 | 4,248.59 | 295,964 |
| 2023-07-17 | 6,015.71 | 6,196.18 | 5,970.59 | 6,105.94 | 4,361.39 | 227,027 |
| 2023-07-14 | 6,271.37 | 6,316.49 | 6,068.34 | 6,090.90 | 4,350.65 | 388,932 |
| 2023-07-13 | 6,241.30 | 6,369.13 | 6,241.30 | 6,263.85 | 4,474.18 | 383,678 |
| 2023-07-12 | 6,384.17 | 6,481.92 | 6,203.70 | 6,278.89 | 4,484.92 | 627,903 |
| 2023-07-11 | 6,188.66 | 6,481.92 | 6,136.02 | 6,376.65 | 4,554.75 | 712,402 |
| 2023-07-10 | 6,827.83 | 7,421.88 | 6,301.45 | 6,301.45 | 4,501.04 | 7,152,829 |
| 2023-07-07 | 5,699.88 | 6,805.27 | 5,684.84 | 6,354.09 | 4,538.64 | 7,070,479 |
| 2023-07-06 | 5,895.39 | 5,970.59 | 5,669.80 | 5,699.88 | 4,071.34 | 251,163 |
| 2023-07-05 | 5,978.11 | 6,068.34 | 5,940.51 | 5,940.51 | 4,243.22 | 86,596 |
| 2023-07-04 | 6,060.82 | 6,105.94 | 5,970.59 | 6,008.19 | 4,291.56 | 101,134 |
| 2023-07-03 | 5,985.63 | 6,143.54 | 5,985.63 | 6,060.82 | 4,329.16 | 77,601 |
| 2023-06-30 | 6,015.71 | 6,038.27 | 5,902.91 | 5,978.11 | 4,270.08 | 87,983 |
| 2023-06-29 | 6,128.50 | 6,218.74 | 5,917.95 | 5,985.63 | 4,275.45 | 152,663 |
| 2023-06-28 | 6,151.06 | 6,226.26 | 6,075.86 | 6,128.50 | 4,377.50 | 115,070 |
| 2023-06-27 | 6,226.26 | 6,271.37 | 6,023.23 | 6,151.06 | 4,393.61 | 167,431 |
| 2023-06-26 | 6,166.10 | 6,474.40 | 6,023.23 | 6,278.89 | 4,484.92 | 295,036 |
| 2023-06-23 | 6,226.26 | 6,481.92 | 6,090.90 | 6,143.54 | 4,388.24 | 195,697 |
| 2023-06-22 | 6,241.30 | 6,354.09 | 6,173.62 | 6,173.62 | 4,409.73 | 129,867 |
| 2023-06-21 | 6,466.88 | 6,534.56 | 6,278.89 | 6,278.89 | 4,484.92 | 171,546 |
| 2023-06-20 | 6,557.12 | 6,617.28 | 6,481.92 | 6,504.48 | 4,646.06 | 102,905 |
| 2023-06-19 | 6,669.91 | 6,669.91 | 6,466.88 | 6,594.72 | 4,710.51 | 191,603 |
| 2023-06-16 | 6,429.29 | 6,639.84 | 6,429.29 | 6,639.84 | 4,742.74 | 259,126 |
| 2023-06-15 | 6,354.09 | 6,542.08 | 6,339.05 | 6,399.21 | 4,570.86 | 165,208 |
| 2023-06-14 | 6,624.80 | 6,624.80 | 6,324.01 | 6,391.69 | 4,565.49 | 293,823 |
| 2023-06-13 | 6,639.84 | 6,745.11 | 6,594.72 | 6,624.80 | 4,732.00 | 171,987 |
| 2023-06-12 | 6,722.55 | 6,895.50 | 6,542.08 | 6,594.72 | 4,710.51 | 202,878 |
| 2023-06-09 | 6,587.20 | 6,790.23 | 6,489.44 | 6,722.55 | 4,801.82 | 311,215 |
| 2023-06-08 | 6,872.95 | 6,872.95 | 6,466.88 | 6,489.44 | 4,635.32 | 438,923 |
| 2023-06-07 | 6,918.06 | 6,993.26 | 6,737.59 | 6,835.35 | 4,882.39 | 471,706 |
| 2023-06-05 | 6,669.91 | 6,940.62 | 6,527.04 | 6,910.54 | 4,936.10 | 739,078 |
| 2023-06-02 | 6,489.44 | 6,624.80 | 6,429.29 | 6,594.72 | 4,710.51 | 304,059 |
| 2023-06-01 | 6,316.49 | 6,880.46 | 6,293.93 | 6,489.44 | 4,635.32 | 1,509,683 |
| 2023-05-31 | 6,519.52 | 6,654.88 | 6,399.21 | 6,429.29 | 4,592.35 | 258,726 |
| 2023-05-30 | 6,181.14 | 6,602.24 | 6,181.14 | 6,512.00 | 4,651.43 | 498,689 |
| 2023-05-26 | 6,406.73 | 6,451.85 | 6,113.46 | 6,136.02 | 4,382.87 | 278,835 |
| 2023-05-25 | 6,429.29 | 6,662.40 | 6,316.49 | 6,316.49 | 4,511.78 | 499,005 |
| 2023-05-24 | 6,391.69 | 6,504.48 | 6,241.30 | 6,301.45 | 4,501.04 | 295,426 |
| 2023-05-23 | 6,376.65 | 6,579.68 | 6,248.82 | 6,421.77 | 4,586.98 | 537,030 |
| 2023-05-22 | 6,512.00 | 6,557.12 | 6,278.89 | 6,354.09 | 4,538.64 | 447,536 |
| 2023-05-19 | 6,346.57 | 6,910.54 | 6,301.45 | 6,557.12 | 4,683.66 | 1,974,187 |
| 2023-05-18 | 6,369.13 | 6,384.17 | 6,196.18 | 6,286.41 | 4,490.30 | 210,751 |
| 2023-05-17 | 6,136.02 | 6,451.85 | 6,045.79 | 6,308.97 | 4,506.41 | 455,311 |
| 2023-05-16 | 5,752.52 | 6,218.74 | 5,677.32 | 6,143.54 | 4,388.24 | 1,011,676 |
| 2023-05-15 | 5,850.27 | 5,895.39 | 5,714.92 | 5,752.52 | 4,108.94 | 203,302 |
| 2023-05-12 | 6,000.67 | 6,060.82 | 5,872.83 | 5,902.91 | 4,216.37 | 271,239 |
| 2023-05-11 | 6,038.27 | 6,722.55 | 5,948.03 | 6,023.23 | 4,302.30 | 2,804,553 |
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.