BitNine Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	10,941.07	12,031.41	10,903.47	11,655.43	8,325.31	1,767,577
2022-02-21	10,978.66	11,392.24	10,865.87	11,204.25	8,003.04	422,139
2022-02-18	10,715.48	11,429.84	10,640.28	11,204.25	8,003.04	633,823
2022-02-17	11,730.63	11,843.42	10,753.08	10,978.66	7,841.90	1,136,180
2022-02-16	11,392.24	11,805.82	11,279.45	11,580.24	8,271.60	1,028,045
2022-02-15	11,166.66	11,617.83	10,753.08	11,053.86	7,895.62	868,457
2022-02-14	10,565.09	11,617.83	10,339.50	11,241.85	8,029.89	1,497,682
2022-02-11	11,505.04	11,805.82	10,941.07	10,941.07	7,815.05	975,131
2022-02-10	12,257.00	12,896.17	11,655.43	11,655.43	8,325.31	2,435,920
2022-02-09	12,332.20	12,520.19	11,993.82	12,332.20	8,808.71	765,973
2022-02-08	12,520.19	13,121.76	11,918.62	12,294.60	8,781.86	1,835,912
2022-02-07	11,805.82	13,497.74	11,467.44	12,557.79	8,969.85	5,800,438
2022-02-04	10,339.50	13,084.16	10,264.30	11,918.62	8,513.30	8,173,213
2022-02-03	11,129.06	11,467.44	10,640.28	10,640.28	7,600.20	1,256,941
2022-01-28	10,602.68	11,091.46	10,226.70	10,978.66	7,841.90	1,348,515
2022-01-27	11,505.04	11,542.64	10,226.70	10,452.29	7,465.92	1,941,682
2022-01-26	11,768.23	12,106.61	11,467.44	11,467.44	8,191.03	1,490,646
2022-01-25	12,520.19	12,595.39	11,392.24	11,655.43	8,325.31	1,711,174
2022-01-24	13,309.75	13,309.75	11,993.82	12,407.40	8,862.43	2,009,437
2022-01-21	14,475.29	14,813.68	13,347.35	13,497.74	9,641.24	1,980,242
2022-01-20	15,152.06	15,866.43	14,362.50	14,851.28	10,608.05	2,579,391
2022-01-19	14,174.51	15,565.64	14,136.91	15,565.64	11,118.32	2,513,742
2022-01-18	14,550.49	14,813.68	13,836.13	14,512.89	10,366.35	1,129,295
2022-01-17	13,798.53	14,738.48	13,572.94	14,625.69	10,446.92	1,638,556
2022-01-14	13,046.56	14,663.29	12,896.17	13,798.53	9,856.09	2,774,902
2022-01-13	14,324.90	14,437.70	13,234.56	13,347.35	9,533.82	1,873,753
2022-01-12	14,813.68	15,227.26	14,249.71	14,851.28	10,608.05	1,710,701
2022-01-11	14,663.29	15,152.06	13,986.52	14,926.47	10,661.77	2,079,476
2022-01-10	14,136.91	14,851.28	13,610.54	14,813.68	10,581.20	2,867,165
2022-01-07	15,189.66	15,189.66	13,798.53	14,400.10	10,285.78	3,462,387
2022-01-06	16,317.60	16,355.20	14,700.88	15,152.06	10,822.90	4,336,153
2022-01-05	16,806.38	18,122.32	16,092.02	16,919.18	12,085.13	18,355,004
2022-01-04	12,708.18	16,693.59	12,520.19	16,693.59	11,923.99	31,374,541
2022-01-03	13,046.56	13,685.73	12,444.99	12,858.57	9,184.70	13,884,413
2021-12-30	11,241.85	11,805.82	11,053.86	11,429.84	8,164.17	8,748,297
2021-12-29	9,211.55	11,617.83	9,061.16	11,091.46	7,922.47	21,242,852
2021-12-28	9,061.16	9,286.75	8,873.17	9,098.76	6,499.11	537,909
2021-12-27	9,399.54	9,399.54	8,985.96	8,985.96	6,418.54	774,014
2021-12-24	9,625.13	9,625.13	9,324.35	9,399.54	6,713.96	751,474
2021-12-23	9,775.52	10,038.71	9,437.14	9,474.74	6,767.67	1,280,189
2021-12-22	9,662.73	10,113.91	9,625.13	9,662.73	6,901.95	1,829,424
2021-12-21	9,625.13	9,737.93	9,324.35	9,474.74	6,767.67	899,438
2021-12-20	10,113.91	10,189.10	9,587.53	9,587.53	6,848.24	1,707,456
2021-12-17	9,700.33	10,076.31	9,587.53	9,813.12	7,009.37	1,400,843
2021-12-16	9,512.34	11,166.66	9,437.14	9,925.92	7,089.94	7,429,514
2021-12-15	9,474.74	9,587.53	9,211.55	9,361.94	6,687.10	957,321
2021-12-14	10,001.11	10,189.10	9,587.53	9,587.53	6,848.24	1,057,005
2021-12-13	10,377.09	10,640.28	10,113.91	10,151.51	7,251.08	1,101,150
2021-12-10	10,527.49	10,527.49	9,737.93	10,226.70	7,304.79	2,859,170
2021-12-09	10,489.89	11,241.85	10,377.09	10,677.88	7,627.06	1,664,860
2021-12-08	10,452.29	11,016.26	10,226.70	10,414.69	7,439.07	1,387,922
2021-12-07	11,166.66	11,279.45	10,038.71	10,301.90	7,358.50	1,747,028
2021-12-06	10,790.67	11,768.23	10,753.08	11,091.46	7,922.47	2,272,201
2021-12-03	11,053.86	11,467.44	10,978.66	11,091.46	7,922.47	1,928,711
2021-12-02	10,452.29	11,881.02	10,414.69	11,204.25	8,003.04	5,492,859
2021-12-01	10,339.50	11,091.46	10,264.30	10,377.09	7,412.21	2,864,672
2021-11-30	11,918.62	12,106.61	10,038.71	10,038.71	7,170.51	3,700,732
2021-11-29	12,257.00	12,482.59	11,429.84	11,730.63	8,379.02	2,524,829
2021-11-26	14,287.30	14,437.70	12,708.18	13,046.56	9,318.97	4,436,356
2021-11-25	14,738.48	15,076.87	14,099.31	14,400.10	10,285.78	4,865,408

← NewerPage 20 of 21 · 1,211 trading daysOlder →

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.