BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6,038.27 | 6,151.06 | 5,902.91 | 5,925.47 | 4,232.48 | 146,065 |
| 2023-05-09 | 6,203.70 | 6,278.89 | 6,038.27 | 6,075.86 | 4,339.90 | 144,518 |
| 2023-05-08 | 6,158.58 | 6,361.61 | 6,158.58 | 6,271.37 | 4,479.55 | 192,171 |
| 2023-05-04 | 6,143.54 | 6,173.62 | 6,015.71 | 6,113.46 | 4,366.76 | 194,892 |
| 2023-05-03 | 6,354.09 | 6,474.40 | 6,173.62 | 6,211.22 | 4,436.58 | 163,730 |
| 2023-05-02 | 6,263.85 | 6,451.85 | 6,113.46 | 6,444.33 | 4,603.09 | 182,802 |
| 2023-04-28 | 6,346.57 | 6,549.60 | 6,286.41 | 6,293.93 | 4,495.67 | 269,778 |
| 2023-04-27 | 6,414.25 | 6,579.68 | 6,158.58 | 6,286.41 | 4,490.30 | 259,448 |
| 2023-04-26 | 6,391.69 | 6,632.32 | 6,188.66 | 6,391.69 | 4,565.49 | 371,188 |
| 2023-04-25 | 6,339.05 | 6,549.60 | 6,263.85 | 6,399.21 | 4,570.86 | 223,620 |
| 2023-04-24 | 6,459.37 | 6,572.16 | 6,354.09 | 6,429.29 | 4,592.35 | 167,306 |
| 2023-04-21 | 6,549.60 | 6,730.07 | 6,496.96 | 6,512.00 | 4,651.43 | 228,455 |
| 2023-04-20 | 6,737.59 | 6,775.19 | 6,489.44 | 6,549.60 | 4,678.29 | 350,274 |
| 2023-04-19 | 6,857.91 | 6,918.06 | 6,752.63 | 6,752.63 | 4,823.31 | 258,471 |
| 2023-04-18 | 7,045.90 | 7,068.46 | 6,812.79 | 6,820.31 | 4,871.65 | 278,679 |
| 2023-04-17 | 7,053.42 | 7,068.46 | 6,872.95 | 6,993.26 | 4,995.19 | 216,435 |
| 2023-04-14 | 6,985.74 | 7,241.41 | 6,985.74 | 6,993.26 | 4,995.19 | 332,229 |
| 2023-04-13 | 6,872.95 | 7,038.38 | 6,730.07 | 6,970.70 | 4,979.07 | 318,784 |
| 2023-04-12 | 7,038.38 | 7,038.38 | 6,820.31 | 6,865.43 | 4,903.88 | 298,125 |
| 2023-04-11 | 7,053.42 | 7,113.57 | 6,782.71 | 7,045.90 | 5,032.78 | 388,670 |
| 2023-04-10 | 7,083.49 | 7,113.57 | 6,835.35 | 7,091.01 | 5,065.01 | 506,356 |
| 2023-04-07 | 7,181.25 | 7,309.08 | 7,106.05 | 7,113.57 | 5,081.12 | 316,535 |
| 2023-04-06 | 7,602.35 | 7,602.35 | 7,173.73 | 7,173.73 | 5,124.09 | 611,243 |
| 2023-04-05 | 7,609.87 | 7,624.91 | 7,436.92 | 7,519.63 | 5,371.17 | 301,547 |
| 2023-04-04 | 7,474.52 | 7,730.18 | 7,414.36 | 7,557.23 | 5,398.02 | 570,608 |
| 2023-04-03 | 7,324.12 | 7,572.27 | 7,279.01 | 7,519.63 | 5,371.17 | 457,212 |
| 2023-03-31 | 7,639.95 | 7,639.95 | 7,279.01 | 7,279.01 | 5,199.29 | 755,918 |
| 2023-03-30 | 7,767.78 | 7,767.78 | 7,497.07 | 7,632.43 | 5,451.73 | 626,318 |
| 2023-03-29 | 7,970.81 | 8,008.41 | 7,534.67 | 7,654.99 | 5,467.85 | 787,842 |
| 2023-03-28 | 8,008.41 | 8,211.44 | 7,820.42 | 7,918.17 | 5,655.84 | 593,964 |
| 2023-03-27 | 8,421.99 | 8,421.99 | 7,985.85 | 8,023.45 | 5,731.04 | 758,850 |
| 2023-03-24 | 8,504.71 | 8,587.42 | 8,309.20 | 8,399.43 | 5,999.59 | 684,250 |
| 2023-03-23 | 8,376.87 | 8,564.86 | 8,279.12 | 8,421.99 | 6,015.71 | 1,017,857 |
| 2023-03-22 | 8,384.39 | 9,091.24 | 8,346.79 | 8,497.19 | 6,069.42 | 3,312,213 |
| 2023-03-21 | 8,534.78 | 8,700.22 | 8,181.36 | 8,181.36 | 5,843.83 | 827,316 |
| 2023-03-20 | 8,797.97 | 8,835.57 | 8,429.51 | 8,452.07 | 6,037.19 | 926,715 |
| 2023-03-17 | 8,166.32 | 8,594.94 | 8,076.09 | 8,579.90 | 6,128.50 | 1,424,208 |
| 2023-03-16 | 8,076.09 | 8,286.64 | 7,782.82 | 7,903.13 | 5,645.10 | 906,444 |
| 2023-03-15 | 8,136.24 | 8,391.91 | 7,978.33 | 8,106.16 | 5,790.12 | 667,181 |
| 2023-03-14 | 8,226.48 | 8,767.89 | 7,895.62 | 7,895.62 | 5,639.73 | 1,562,124 |
| 2023-03-13 | 8,331.75 | 8,482.15 | 8,023.45 | 8,301.68 | 5,929.77 | 1,043,045 |
| 2023-03-10 | 8,459.59 | 8,625.02 | 8,203.92 | 8,399.43 | 5,999.59 | 790,340 |
| 2023-03-09 | 8,850.61 | 9,143.87 | 8,361.83 | 8,647.58 | 6,176.84 | 1,199,127 |
| 2023-03-08 | 9,173.95 | 9,279.23 | 8,797.97 | 8,843.09 | 6,316.49 | 971,608 |
| 2023-03-07 | 10,113.91 | 10,136.47 | 9,294.27 | 9,331.87 | 6,665.62 | 1,408,860 |
| 2023-03-06 | 10,031.19 | 10,497.41 | 10,023.67 | 10,031.19 | 7,165.14 | 1,195,437 |
| 2023-03-03 | 10,331.98 | 10,459.81 | 10,001.11 | 10,031.19 | 7,165.14 | 992,976 |
| 2023-03-02 | 10,918.51 | 10,971.15 | 10,301.90 | 10,301.90 | 7,358.50 | 2,133,190 |
| 2023-02-28 | 10,918.51 | 11,174.18 | 10,783.15 | 11,023.78 | 7,874.13 | 3,813,289 |
| 2023-02-27 | 9,895.84 | 11,286.97 | 9,850.72 | 11,286.97 | 8,062.12 | 13,469,827 |
| 2023-02-24 | 10,377.09 | 10,580.12 | 9,843.20 | 9,918.40 | 7,084.57 | 4,305,783 |
| 2023-02-23 | 9,279.23 | 10,143.99 | 9,279.23 | 10,143.99 | 7,245.70 | 4,120,094 |
| 2023-02-22 | 9,324.35 | 9,467.22 | 9,158.91 | 9,166.43 | 6,547.45 | 814,776 |
| 2023-02-21 | 9,587.53 | 9,865.76 | 9,459.70 | 9,602.57 | 6,858.98 | 1,678,084 |
| 2023-02-20 | 9,249.15 | 9,692.81 | 9,241.63 | 9,399.54 | 6,713.96 | 1,347,519 |
| 2023-02-17 | 9,286.75 | 9,835.68 | 9,113.80 | 9,181.47 | 6,558.19 | 1,827,003 |
| 2023-02-16 | 9,692.81 | 9,918.40 | 9,444.66 | 9,474.74 | 6,767.67 | 1,765,987 |
| 2023-02-15 | 10,437.25 | 10,527.49 | 9,625.13 | 9,625.13 | 6,875.09 | 2,384,601 |
| 2023-02-14 | 10,858.35 | 11,339.61 | 10,219.18 | 10,504.93 | 7,503.52 | 5,482,824 |
| 2023-02-13 | 10,061.27 | 11,129.06 | 9,783.04 | 10,392.13 | 7,422.95 | 11,533,462 |
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.