BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 9,888.32 | 11,881.02 | 9,813.12 | 10,865.87 | 7,761.34 | 2,673,615 |
| 2022-05-19 | 9,888.32 | 10,113.91 | 9,737.93 | 9,775.52 | 6,982.52 | 275,368 |
| 2022-05-18 | 10,301.90 | 10,677.88 | 10,113.91 | 10,339.50 | 7,385.35 | 336,661 |
| 2022-05-17 | 9,925.92 | 10,151.51 | 9,850.72 | 10,076.31 | 7,197.36 | 111,773 |
| 2022-05-16 | 9,925.92 | 10,339.50 | 9,850.72 | 9,925.92 | 7,089.94 | 252,697 |
| 2022-05-13 | 9,249.15 | 9,813.12 | 9,249.15 | 9,662.73 | 6,901.95 | 322,664 |
| 2022-05-12 | 9,512.34 | 9,662.73 | 9,098.76 | 9,211.55 | 6,579.68 | 488,279 |
| 2022-05-11 | 9,888.32 | 10,189.10 | 9,700.33 | 9,775.52 | 6,982.52 | 220,431 |
| 2022-05-10 | 9,813.12 | 10,113.91 | 9,549.93 | 10,038.71 | 7,170.51 | 283,609 |
| 2022-05-09 | 10,602.68 | 10,677.88 | 10,076.31 | 10,113.91 | 7,224.22 | 347,494 |
| 2022-05-06 | 10,677.88 | 11,166.66 | 10,565.09 | 10,715.48 | 7,653.91 | 349,397 |
| 2022-05-04 | 11,279.45 | 11,279.45 | 10,790.67 | 10,903.47 | 7,788.19 | 221,810 |
| 2022-05-03 | 11,091.46 | 11,542.64 | 11,091.46 | 11,279.45 | 8,056.75 | 287,364 |
| 2022-05-02 | 10,640.28 | 11,204.25 | 10,640.28 | 11,129.06 | 7,949.33 | 165,435 |
| 2022-04-29 | 10,865.87 | 11,204.25 | 10,790.67 | 10,941.07 | 7,815.05 | 206,689 |
| 2022-04-28 | 11,166.66 | 11,241.85 | 10,602.68 | 10,677.88 | 7,627.06 | 368,404 |
| 2022-04-27 | 10,978.66 | 11,166.66 | 10,903.47 | 11,053.86 | 7,895.62 | 258,367 |
| 2022-04-26 | 11,392.24 | 11,730.63 | 11,317.05 | 11,467.44 | 8,191.03 | 179,633 |
| 2022-04-25 | 11,542.64 | 11,843.42 | 11,317.05 | 11,317.05 | 8,083.61 | 313,546 |
| 2022-04-22 | 11,881.02 | 12,031.41 | 11,580.24 | 11,881.02 | 8,486.44 | 243,805 |
| 2022-04-21 | 11,881.02 | 12,144.21 | 11,354.65 | 11,956.22 | 8,540.16 | 394,255 |
| 2022-04-20 | 12,219.40 | 12,219.40 | 11,881.02 | 11,881.02 | 8,486.44 | 202,874 |
| 2022-04-19 | 11,881.02 | 12,219.40 | 11,881.02 | 12,106.61 | 8,647.58 | 254,900 |
| 2022-04-18 | 12,144.21 | 12,332.20 | 11,881.02 | 11,881.02 | 8,486.44 | 220,810 |
| 2022-04-15 | 11,993.82 | 12,219.40 | 11,956.22 | 12,144.21 | 8,674.43 | 195,676 |
| 2022-04-14 | 12,557.79 | 12,595.39 | 12,181.81 | 12,219.40 | 8,728.15 | 262,276 |
| 2022-04-13 | 12,369.80 | 12,595.39 | 12,332.20 | 12,482.59 | 8,916.14 | 230,574 |
| 2022-04-12 | 12,106.61 | 12,520.19 | 11,956.22 | 12,520.19 | 8,942.99 | 422,115 |
| 2022-04-11 | 12,670.58 | 12,858.57 | 12,257.00 | 12,407.40 | 8,862.43 | 391,712 |
| 2022-04-08 | 12,858.57 | 13,084.16 | 12,482.59 | 12,783.38 | 9,130.98 | 630,360 |
| 2022-04-07 | 13,535.34 | 13,535.34 | 12,670.58 | 12,783.38 | 9,130.98 | 1,001,512 |
| 2022-04-06 | 14,212.11 | 14,400.10 | 13,610.54 | 13,648.13 | 9,748.67 | 1,612,787 |
| 2022-04-05 | 14,550.49 | 14,663.29 | 13,986.52 | 14,099.31 | 10,070.94 | 1,512,736 |
| 2022-04-04 | 14,212.11 | 14,625.69 | 13,986.52 | 14,588.09 | 10,420.06 | 1,697,089 |
| 2022-04-01 | 13,836.13 | 14,136.91 | 13,648.13 | 14,061.71 | 10,044.08 | 658,319 |
| 2022-03-31 | 13,760.93 | 14,212.11 | 13,572.94 | 13,986.52 | 9,990.37 | 1,262,392 |
| 2022-03-30 | 13,948.92 | 14,099.31 | 13,535.34 | 13,760.93 | 9,829.24 | 904,883 |
| 2022-03-29 | 13,986.52 | 14,400.10 | 13,798.53 | 13,798.53 | 9,856.09 | 1,240,267 |
| 2022-03-28 | 14,663.29 | 14,738.48 | 13,836.13 | 13,911.32 | 9,936.66 | 1,458,355 |
| 2022-03-25 | 14,851.28 | 14,888.87 | 14,400.10 | 14,663.29 | 10,473.78 | 1,513,599 |
| 2022-03-24 | 14,663.29 | 15,227.26 | 14,512.89 | 15,227.26 | 10,876.61 | 2,785,149 |
| 2022-03-23 | 14,475.29 | 14,964.07 | 14,212.11 | 14,964.07 | 10,688.62 | 4,252,586 |
| 2022-03-22 | 13,836.13 | 14,663.29 | 13,535.34 | 14,324.90 | 10,232.07 | 3,294,874 |
| 2022-03-21 | 14,324.90 | 14,738.48 | 13,948.92 | 13,948.92 | 9,963.51 | 2,231,962 |
| 2022-03-18 | 14,287.30 | 14,588.09 | 14,136.91 | 14,174.51 | 10,124.65 | 2,550,118 |
| 2022-03-17 | 14,249.71 | 14,700.88 | 13,911.32 | 14,437.70 | 10,312.64 | 5,219,086 |
| 2022-03-16 | 13,948.92 | 15,001.67 | 13,610.54 | 14,136.91 | 10,097.79 | 8,548,742 |
| 2022-03-15 | 11,655.43 | 14,437.70 | 11,392.24 | 14,061.71 | 10,044.08 | 17,401,565 |
| 2022-03-14 | 12,106.61 | 12,294.60 | 11,542.64 | 11,655.43 | 8,325.31 | 1,549,032 |
| 2022-03-11 | 11,505.04 | 11,768.23 | 11,279.45 | 11,768.23 | 8,405.88 | 570,483 |
| 2022-03-10 | 11,580.24 | 11,805.82 | 11,429.84 | 11,505.04 | 8,217.89 | 589,393 |
| 2022-03-08 | 10,941.07 | 11,467.44 | 10,903.47 | 11,204.25 | 8,003.04 | 462,685 |
| 2022-03-07 | 11,617.83 | 11,768.23 | 11,129.06 | 11,204.25 | 8,003.04 | 587,157 |
| 2022-03-04 | 12,031.41 | 12,106.61 | 11,693.03 | 11,768.23 | 8,405.88 | 628,180 |
| 2022-03-03 | 12,219.40 | 12,745.78 | 11,956.22 | 12,106.61 | 8,647.58 | 1,353,456 |
| 2022-03-02 | 11,505.04 | 12,332.20 | 11,467.44 | 12,181.81 | 8,701.29 | 1,340,346 |
| 2022-02-28 | 11,429.84 | 11,805.82 | 11,392.24 | 11,467.44 | 8,191.03 | 671,273 |
| 2022-02-25 | 11,241.85 | 11,655.43 | 10,941.07 | 11,429.84 | 8,164.17 | 1,285,866 |
| 2022-02-24 | 11,542.64 | 11,655.43 | 10,828.27 | 10,903.47 | 7,788.19 | 983,438 |
| 2022-02-23 | 11,655.43 | 11,993.82 | 11,505.04 | 11,730.63 | 8,379.02 | 840,009 |
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.