BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,940.51 | 5,978.11 | 5,865.31 | 5,902.91 | 4,216.37 | 504,942 |
| 2022-11-14 | 5,729.96 | 5,925.47 | 5,714.92 | 5,902.91 | 4,216.37 | 732,952 |
| 2022-11-11 | 5,970.59 | 5,993.15 | 5,760.04 | 5,857.79 | 4,184.14 | 570,088 |
| 2022-11-10 | 5,850.27 | 5,895.39 | 5,707.40 | 5,782.60 | 4,130.43 | 440,690 |
| 2022-11-09 | 5,857.79 | 6,166.10 | 5,827.72 | 5,850.27 | 4,178.77 | 2,472,144 |
| 2022-11-08 | 5,045.67 | 6,136.02 | 5,045.67 | 5,767.56 | 4,119.68 | 8,388,042 |
| 2022-11-07 | 4,925.36 | 5,060.71 | 4,910.32 | 5,000.56 | 3,571.83 | 174,621 |
| 2022-11-04 | 4,910.32 | 5,323.90 | 4,910.32 | 4,925.36 | 3,518.11 | 671,651 |
| 2022-11-03 | 4,970.48 | 4,970.48 | 4,805.05 | 4,880.24 | 3,485.89 | 204,464 |
| 2022-11-02 | 5,038.15 | 5,196.07 | 5,000.56 | 5,000.56 | 3,571.83 | 160,796 |
| 2022-11-01 | 5,053.19 | 5,181.03 | 4,993.04 | 5,083.27 | 3,630.91 | 109,157 |
| 2022-10-31 | 5,173.51 | 5,173.51 | 5,023.12 | 5,060.71 | 3,614.80 | 108,373 |
| 2022-10-28 | 5,338.94 | 5,436.70 | 5,053.19 | 5,090.79 | 3,636.28 | 353,251 |
| 2022-10-27 | 4,978.00 | 5,188.55 | 4,978.00 | 5,098.31 | 3,641.65 | 95,128 |
| 2022-10-26 | 5,128.39 | 5,256.22 | 5,008.08 | 5,015.60 | 3,582.57 | 74,583 |
| 2022-10-25 | 5,135.91 | 5,196.07 | 5,083.27 | 5,120.87 | 3,657.76 | 60,871 |
| 2022-10-24 | 5,226.15 | 5,248.70 | 5,105.83 | 5,105.83 | 3,647.02 | 86,032 |
| 2022-10-21 | 5,105.83 | 5,120.87 | 4,895.28 | 5,045.67 | 3,604.05 | 85,201 |
| 2022-10-20 | 5,226.15 | 5,286.30 | 5,038.15 | 5,105.83 | 3,647.02 | 105,350 |
| 2022-10-19 | 5,316.38 | 5,451.73 | 5,218.63 | 5,226.15 | 3,732.96 | 135,754 |
| 2022-10-18 | 5,331.42 | 5,481.81 | 5,256.22 | 5,316.38 | 3,797.41 | 281,416 |
| 2022-10-17 | 4,827.60 | 5,399.10 | 4,812.57 | 5,113.35 | 3,652.39 | 407,796 |
| 2022-10-14 | 4,962.96 | 5,113.35 | 4,940.40 | 5,000.56 | 3,571.83 | 178,278 |
| 2022-10-13 | 5,038.15 | 5,105.83 | 4,782.49 | 4,812.57 | 3,437.55 | 252,796 |
| 2022-10-12 | 5,015.60 | 5,158.47 | 4,985.52 | 5,060.71 | 3,614.80 | 160,338 |
| 2022-10-11 | 5,376.54 | 5,481.81 | 5,068.23 | 5,090.79 | 3,636.28 | 233,966 |
| 2022-10-07 | 5,609.65 | 5,684.84 | 5,496.85 | 5,519.41 | 3,942.44 | 169,220 |
| 2022-10-06 | 5,594.61 | 5,737.48 | 5,572.05 | 5,692.36 | 4,065.97 | 194,896 |
| 2022-10-05 | 5,624.69 | 5,752.52 | 5,496.85 | 5,549.49 | 3,963.92 | 245,837 |
| 2022-10-04 | 5,331.42 | 5,594.61 | 5,278.78 | 5,557.01 | 3,969.29 | 377,250 |
| 2022-09-30 | 5,286.30 | 5,391.58 | 5,105.83 | 5,173.51 | 3,695.36 | 319,700 |
| 2022-09-29 | 5,677.32 | 5,963.07 | 5,331.42 | 5,331.42 | 3,808.16 | 718,954 |
| 2022-09-28 | 5,519.41 | 5,827.72 | 5,414.14 | 5,549.49 | 3,963.92 | 471,184 |
| 2022-09-27 | 5,451.73 | 5,767.56 | 5,353.98 | 5,541.97 | 3,958.55 | 449,878 |
| 2022-09-26 | 5,677.32 | 5,760.04 | 5,286.30 | 5,489.33 | 3,920.95 | 635,381 |
| 2022-09-23 | 6,384.17 | 6,444.33 | 5,752.52 | 5,805.16 | 4,146.54 | 1,418,344 |
| 2022-09-22 | 6,827.83 | 6,887.98 | 6,278.89 | 6,436.81 | 4,597.72 | 661,221 |
| 2022-09-21 | 7,151.17 | 7,188.77 | 6,872.95 | 6,940.62 | 4,957.59 | 249,324 |
| 2022-09-20 | 7,263.97 | 7,421.88 | 7,173.73 | 7,188.77 | 5,134.84 | 163,899 |
| 2022-09-19 | 7,406.84 | 7,474.52 | 7,218.85 | 7,263.97 | 5,188.55 | 172,705 |
| 2022-09-16 | 7,670.03 | 7,670.03 | 7,474.52 | 7,474.52 | 5,338.94 | 204,356 |
| 2022-09-15 | 7,369.24 | 8,083.61 | 7,339.16 | 7,745.22 | 5,532.30 | 1,407,478 |
| 2022-09-14 | 7,263.97 | 7,406.84 | 7,248.93 | 7,354.20 | 5,253.00 | 157,597 |
| 2022-09-13 | 7,459.48 | 7,632.43 | 7,406.84 | 7,557.23 | 5,398.02 | 145,309 |
| 2022-09-08 | 7,459.48 | 7,557.23 | 7,294.04 | 7,316.60 | 5,226.15 | 101,032 |
| 2022-09-07 | 7,519.63 | 7,519.63 | 7,301.56 | 7,301.56 | 5,215.40 | 189,045 |
| 2022-09-06 | 7,467.00 | 7,594.83 | 7,467.00 | 7,557.23 | 5,398.02 | 96,242 |
| 2022-09-05 | 7,467.00 | 7,632.43 | 7,451.96 | 7,467.00 | 5,333.57 | 102,482 |
| 2022-09-02 | 7,519.63 | 7,707.62 | 7,519.63 | 7,557.23 | 5,398.02 | 96,191 |
| 2022-09-01 | 7,745.22 | 7,745.22 | 7,482.04 | 7,482.04 | 5,344.31 | 183,305 |
| 2022-08-31 | 7,745.22 | 7,782.82 | 7,557.23 | 7,745.22 | 5,532.30 | 75,207 |
| 2022-08-30 | 7,519.63 | 7,745.22 | 7,519.63 | 7,745.22 | 5,532.30 | 153,996 |
| 2022-08-29 | 7,594.83 | 7,707.62 | 7,316.60 | 7,519.63 | 5,371.17 | 257,884 |
| 2022-08-26 | 8,121.20 | 8,158.80 | 7,970.81 | 7,970.81 | 5,693.44 | 124,975 |
| 2022-08-25 | 8,083.61 | 8,158.80 | 7,970.81 | 8,046.01 | 5,747.15 | 116,714 |
| 2022-08-24 | 7,933.21 | 8,685.18 | 7,933.21 | 8,008.41 | 5,720.29 | 808,962 |
| 2022-08-23 | 8,046.01 | 8,121.20 | 7,820.42 | 7,933.21 | 5,666.58 | 195,408 |
| 2022-08-22 | 8,309.20 | 8,384.39 | 8,158.80 | 8,196.40 | 5,854.57 | 126,850 |
| 2022-08-19 | 8,384.39 | 8,497.19 | 8,309.20 | 8,384.39 | 5,988.85 | 96,659 |
| 2022-08-18 | 8,384.39 | 8,534.78 | 8,271.60 | 8,421.99 | 6,015.71 | 106,588 |
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.