BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 10,061.27 | 10,828.27 | 9,775.52 | 10,301.90 | 7,358.50 | 11,052,876 |
| 2023-02-09 | 10,347.02 | 10,354.54 | 9,790.56 | 9,865.76 | 7,046.97 | 3,776,347 |
| 2023-02-08 | 10,535.01 | 11,016.26 | 10,309.42 | 10,670.36 | 7,621.69 | 13,329,331 |
| 2023-02-07 | 9,001.00 | 10,670.36 | 8,692.70 | 10,377.09 | 7,412.21 | 36,089,661 |
| 2023-02-06 | 7,670.03 | 8,429.51 | 7,331.64 | 8,211.44 | 5,865.31 | 4,507,806 |
| 2023-02-03 | 8,083.61 | 8,384.39 | 7,677.55 | 7,692.59 | 5,494.70 | 1,573,364 |
| 2023-02-02 | 7,865.54 | 8,038.49 | 7,715.14 | 7,910.65 | 5,650.47 | 1,317,245 |
| 2023-02-01 | 8,429.51 | 8,602.46 | 7,745.22 | 7,820.42 | 5,586.01 | 2,406,678 |
| 2023-01-31 | 8,061.05 | 8,865.65 | 7,782.82 | 8,188.88 | 5,849.20 | 4,616,027 |
| 2023-01-30 | 8,083.61 | 8,805.49 | 7,797.86 | 8,346.79 | 5,962.00 | 8,243,215 |
| 2023-01-27 | 7,730.18 | 8,459.59 | 7,654.99 | 7,895.62 | 5,639.73 | 5,851,479 |
| 2023-01-26 | 8,271.60 | 8,279.12 | 7,549.71 | 7,594.83 | 5,424.88 | 3,191,491 |
| 2023-01-25 | 7,151.17 | 8,632.54 | 7,113.57 | 8,151.28 | 5,822.34 | 18,885,245 |
| 2023-01-20 | 6,572.16 | 7,106.05 | 6,542.08 | 7,000.78 | 5,000.56 | 2,677,076 |
| 2023-01-19 | 6,790.23 | 6,887.98 | 6,429.29 | 6,572.16 | 4,694.40 | 1,541,043 |
| 2023-01-18 | 6,903.02 | 7,429.40 | 6,812.79 | 6,872.95 | 4,909.25 | 4,257,053 |
| 2023-01-17 | 6,767.67 | 7,203.81 | 6,602.24 | 6,812.79 | 4,866.28 | 5,036,697 |
| 2023-01-16 | 6,647.36 | 7,309.08 | 6,639.84 | 6,692.47 | 4,780.34 | 5,607,508 |
| 2023-01-13 | 6,188.66 | 6,865.43 | 6,000.67 | 6,692.47 | 4,780.34 | 10,749,828 |
| 2023-01-12 | 6,331.53 | 6,346.57 | 6,143.54 | 6,188.66 | 4,420.47 | 2,170,597 |
| 2023-01-11 | 5,511.89 | 6,692.47 | 5,489.33 | 6,271.37 | 4,479.55 | 17,252,754 |
| 2023-01-10 | 5,278.78 | 6,128.50 | 5,226.15 | 5,564.53 | 3,974.66 | 7,784,359 |
| 2023-01-09 | 5,323.90 | 5,414.14 | 5,271.26 | 5,308.86 | 3,792.04 | 331,660 |
| 2023-01-06 | 5,293.82 | 5,384.06 | 5,211.11 | 5,256.22 | 3,754.45 | 328,040 |
| 2023-01-05 | 5,203.59 | 5,421.66 | 5,113.35 | 5,173.51 | 3,695.36 | 361,612 |
| 2023-01-04 | 5,158.47 | 5,301.34 | 5,045.67 | 5,203.59 | 3,716.85 | 375,103 |
| 2023-01-03 | 4,887.76 | 5,000.56 | 4,774.97 | 4,985.52 | 3,561.08 | 225,992 |
| 2023-01-02 | 5,165.99 | 5,241.18 | 4,880.24 | 4,887.76 | 3,491.26 | 362,977 |
| 2022-12-29 | 5,286.30 | 5,384.06 | 5,158.47 | 5,158.47 | 3,684.62 | 279,202 |
| 2022-12-28 | 5,346.46 | 5,459.25 | 5,308.86 | 5,353.98 | 3,824.27 | 205,611 |
| 2022-12-27 | 5,293.82 | 5,414.14 | 5,293.82 | 5,346.46 | 3,818.90 | 208,964 |
| 2022-12-26 | 5,519.41 | 5,602.13 | 5,271.26 | 5,308.86 | 3,792.04 | 423,416 |
| 2022-12-23 | 5,790.12 | 5,820.20 | 5,466.77 | 5,519.41 | 3,942.44 | 679,744 |
| 2022-12-22 | 5,767.56 | 6,060.82 | 5,729.96 | 5,902.91 | 4,216.37 | 1,179,818 |
| 2022-12-21 | 5,677.32 | 5,782.60 | 5,534.45 | 5,737.48 | 4,098.20 | 419,544 |
| 2022-12-20 | 5,842.76 | 5,895.39 | 5,534.45 | 5,587.09 | 3,990.78 | 652,853 |
| 2022-12-19 | 5,511.89 | 6,083.38 | 5,414.14 | 5,880.35 | 4,200.25 | 2,790,345 |
| 2022-12-16 | 5,511.89 | 5,602.13 | 5,481.81 | 5,496.85 | 3,926.32 | 331,405 |
| 2022-12-15 | 5,587.09 | 5,850.27 | 5,572.05 | 5,714.92 | 4,082.09 | 475,777 |
| 2022-12-14 | 5,406.62 | 6,075.86 | 5,331.42 | 5,639.73 | 4,028.38 | 2,398,808 |
| 2022-12-13 | 5,414.14 | 5,511.89 | 5,301.34 | 5,391.58 | 3,851.13 | 278,128 |
| 2022-12-12 | 5,308.86 | 5,504.37 | 5,278.78 | 5,421.66 | 3,872.61 | 337,046 |
| 2022-12-09 | 5,248.70 | 5,526.93 | 5,158.47 | 5,436.70 | 3,883.35 | 941,062 |
| 2022-12-08 | 5,323.90 | 5,323.90 | 5,128.39 | 5,143.43 | 3,673.88 | 391,064 |
| 2022-12-07 | 5,639.73 | 5,714.92 | 5,241.18 | 5,316.38 | 3,797.41 | 1,017,937 |
| 2022-12-06 | 6,045.79 | 6,083.38 | 5,722.44 | 5,760.04 | 4,114.31 | 584,851 |
| 2022-12-05 | 6,421.77 | 6,421.77 | 6,068.34 | 6,098.42 | 4,356.02 | 762,719 |
| 2022-12-02 | 6,053.31 | 6,895.50 | 5,970.59 | 6,429.29 | 4,592.35 | 7,115,441 |
| 2022-12-01 | 6,143.54 | 6,181.14 | 5,895.39 | 5,917.95 | 4,227.11 | 340,151 |
| 2022-11-30 | 5,865.31 | 6,128.50 | 5,790.12 | 5,978.11 | 4,270.08 | 377,577 |
| 2022-11-29 | 5,955.55 | 6,060.82 | 5,887.87 | 5,925.47 | 4,232.48 | 253,855 |
| 2022-11-28 | 6,136.02 | 6,226.26 | 5,917.95 | 6,015.71 | 4,296.93 | 423,355 |
| 2022-11-25 | 6,015.71 | 6,241.30 | 5,993.15 | 6,098.42 | 4,356.02 | 836,302 |
| 2022-11-24 | 5,775.08 | 6,248.82 | 5,775.08 | 6,015.71 | 4,296.93 | 1,481,950 |
| 2022-11-23 | 5,654.76 | 5,857.79 | 5,639.73 | 5,775.08 | 4,125.06 | 352,648 |
| 2022-11-22 | 5,429.18 | 6,188.66 | 5,429.18 | 5,624.69 | 4,017.63 | 2,414,760 |
| 2022-11-21 | 5,647.24 | 5,699.88 | 5,466.77 | 5,481.81 | 3,915.58 | 230,896 |
| 2022-11-18 | 5,790.12 | 6,068.34 | 5,699.88 | 5,699.88 | 4,071.34 | 734,889 |
| 2022-11-17 | 5,850.27 | 5,970.59 | 5,752.52 | 5,790.12 | 4,135.80 | 277,245 |
| 2022-11-16 | 5,925.47 | 5,940.51 | 5,737.48 | 5,857.79 | 4,184.14 | 290,339 |
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.