BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,685.18 | 8,685.18 | 8,421.99 | 8,459.59 | 6,042.56 | 150,010 |
| 2022-08-16 | 8,647.58 | 8,685.18 | 8,497.19 | 8,685.18 | 6,203.70 | 133,027 |
| 2022-08-12 | 8,384.39 | 8,609.98 | 8,384.39 | 8,572.38 | 6,123.13 | 120,300 |
| 2022-08-11 | 8,497.19 | 8,572.38 | 8,421.99 | 8,459.59 | 6,042.56 | 105,431 |
| 2022-08-10 | 8,497.19 | 8,534.78 | 8,309.20 | 8,346.79 | 5,962.00 | 210,744 |
| 2022-08-09 | 8,685.18 | 8,722.77 | 8,421.99 | 8,572.38 | 6,123.13 | 184,800 |
| 2022-08-08 | 8,685.18 | 9,211.55 | 8,572.38 | 8,647.58 | 6,176.84 | 608,348 |
| 2022-08-05 | 8,647.58 | 8,835.57 | 8,534.78 | 8,685.18 | 6,203.70 | 344,286 |
| 2022-08-04 | 8,497.19 | 8,685.18 | 8,459.59 | 8,534.78 | 6,096.27 | 268,759 |
| 2022-08-03 | 8,196.40 | 8,497.19 | 8,158.80 | 8,384.39 | 5,988.85 | 188,378 |
| 2022-08-02 | 8,534.78 | 8,534.78 | 8,196.40 | 8,234.00 | 5,881.43 | 237,449 |
| 2022-08-01 | 8,572.38 | 8,685.18 | 8,459.59 | 8,459.59 | 6,042.56 | 162,201 |
| 2022-07-29 | 8,609.98 | 8,760.37 | 8,459.59 | 8,497.19 | 6,069.42 | 205,177 |
| 2022-07-28 | 8,722.77 | 8,760.37 | 8,534.78 | 8,572.38 | 6,123.13 | 210,483 |
| 2022-07-27 | 8,572.38 | 8,647.58 | 8,421.99 | 8,534.78 | 6,096.27 | 182,385 |
| 2022-07-26 | 8,647.58 | 8,760.37 | 8,572.38 | 8,609.98 | 6,149.99 | 150,660 |
| 2022-07-25 | 8,760.37 | 8,835.57 | 8,647.58 | 8,685.18 | 6,203.70 | 141,649 |
| 2022-07-22 | 9,173.95 | 9,173.95 | 8,760.37 | 8,760.37 | 6,257.41 | 392,866 |
| 2022-07-21 | 8,722.77 | 9,249.15 | 8,722.77 | 9,098.76 | 6,499.11 | 556,913 |
| 2022-07-20 | 8,910.77 | 9,136.35 | 8,647.58 | 8,647.58 | 6,176.84 | 390,124 |
| 2022-07-19 | 8,722.77 | 8,910.77 | 8,647.58 | 8,722.77 | 6,230.55 | 266,588 |
| 2022-07-18 | 8,572.38 | 9,211.55 | 8,421.99 | 8,873.17 | 6,337.98 | 1,193,692 |
| 2022-07-15 | 8,685.18 | 8,722.77 | 8,121.20 | 8,459.59 | 6,042.56 | 503,258 |
| 2022-07-14 | 8,572.38 | 8,760.37 | 8,497.19 | 8,572.38 | 6,123.13 | 184,675 |
| 2022-07-13 | 8,572.38 | 9,399.54 | 8,459.59 | 8,760.37 | 6,257.41 | 825,422 |
| 2022-07-12 | 8,722.77 | 8,722.77 | 8,421.99 | 8,534.78 | 6,096.27 | 293,210 |
| 2022-07-11 | 8,948.36 | 9,061.16 | 8,760.37 | 8,797.97 | 6,284.27 | 271,179 |
| 2022-07-08 | 9,173.95 | 9,587.53 | 8,873.17 | 9,023.56 | 6,445.40 | 1,462,273 |
| 2022-07-07 | 8,234.00 | 8,835.57 | 8,234.00 | 8,760.37 | 6,257.41 | 604,237 |
| 2022-07-06 | 8,121.20 | 8,722.77 | 8,008.41 | 8,158.80 | 5,827.72 | 772,897 |
| 2022-07-05 | 7,933.21 | 8,234.00 | 7,858.02 | 8,196.40 | 5,854.57 | 260,874 |
| 2022-07-04 | 8,421.99 | 8,497.19 | 7,707.62 | 7,970.81 | 5,693.44 | 405,167 |
| 2022-07-01 | 8,985.96 | 9,173.95 | 8,421.99 | 8,421.99 | 6,015.71 | 409,848 |
| 2022-06-30 | 8,760.37 | 9,211.55 | 8,534.78 | 8,910.77 | 6,364.83 | 508,955 |
| 2022-06-29 | 8,384.39 | 9,173.95 | 8,346.79 | 8,760.37 | 6,257.41 | 955,759 |
| 2022-06-28 | 8,196.40 | 9,474.74 | 8,046.01 | 8,534.78 | 6,096.27 | 1,542,821 |
| 2022-06-27 | 8,046.01 | 8,158.80 | 7,782.82 | 8,121.20 | 5,800.86 | 296,995 |
| 2022-06-24 | 7,632.43 | 8,008.41 | 7,632.43 | 7,858.02 | 5,612.87 | 338,035 |
| 2022-06-23 | 7,745.22 | 7,970.81 | 7,474.52 | 7,519.63 | 5,371.17 | 330,824 |
| 2022-06-22 | 8,459.59 | 8,572.38 | 7,745.22 | 7,745.22 | 5,532.30 | 333,564 |
| 2022-06-21 | 8,046.01 | 8,234.00 | 7,858.02 | 8,121.20 | 5,800.86 | 182,903 |
| 2022-06-20 | 8,760.37 | 8,835.57 | 7,858.02 | 8,008.41 | 5,720.29 | 354,042 |
| 2022-06-17 | 8,609.98 | 8,835.57 | 8,459.59 | 8,609.98 | 6,149.99 | 268,915 |
| 2022-06-16 | 9,437.14 | 9,549.93 | 8,948.36 | 8,948.36 | 6,391.69 | 384,466 |
| 2022-06-15 | 9,587.53 | 9,850.72 | 9,136.35 | 9,286.75 | 6,633.39 | 284,026 |
| 2022-06-14 | 9,023.56 | 9,775.52 | 9,023.56 | 9,775.52 | 6,982.52 | 290,914 |
| 2022-06-13 | 9,737.93 | 9,813.12 | 9,361.94 | 9,361.94 | 6,687.10 | 289,915 |
| 2022-06-10 | 9,775.52 | 10,113.91 | 9,737.93 | 10,113.91 | 7,224.22 | 129,305 |
| 2022-06-09 | 10,189.10 | 10,339.50 | 9,737.93 | 9,925.92 | 7,089.94 | 287,399 |
| 2022-06-08 | 10,565.09 | 10,602.68 | 10,151.51 | 10,189.10 | 7,277.93 | 201,291 |
| 2022-06-07 | 10,527.49 | 10,828.27 | 10,377.09 | 10,527.49 | 7,519.63 | 181,854 |
| 2022-06-03 | 10,790.67 | 10,941.07 | 10,677.88 | 10,677.88 | 7,627.06 | 177,574 |
| 2022-06-02 | 10,941.07 | 10,941.07 | 10,677.88 | 10,677.88 | 7,627.06 | 152,082 |
| 2022-05-31 | 11,279.45 | 11,505.04 | 10,903.47 | 10,941.07 | 7,815.05 | 960,819 |
| 2022-05-30 | 11,016.26 | 11,241.85 | 10,941.07 | 11,091.46 | 7,922.47 | 438,966 |
| 2022-05-27 | 11,354.65 | 11,354.65 | 10,753.08 | 10,978.66 | 7,841.90 | 322,894 |
| 2022-05-26 | 10,941.07 | 11,768.23 | 10,941.07 | 11,129.06 | 7,949.33 | 1,632,359 |
| 2022-05-25 | 10,715.48 | 11,317.05 | 10,677.88 | 10,865.87 | 7,761.34 | 620,765 |
| 2022-05-24 | 10,602.68 | 11,580.24 | 10,527.49 | 10,677.88 | 7,627.06 | 1,380,666 |
| 2022-05-23 | 10,978.66 | 11,091.46 | 10,602.68 | 10,602.68 | 7,573.35 | 418,107 |
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.