See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.39▲ 0.92%
← 357880.KQ stock page

BitNine Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-281,952.001,970.001,932.001,937.001,937.00280,127
2025-10-271,972.001,991.001,910.001,948.001,948.00648,613
2025-10-242,000.002,030.001,960.001,972.001,972.00546,126
2025-10-231,996.002,195.001,967.001,998.001,998.00824,244
2025-10-222,010.002,050.001,977.002,005.002,005.00381,216
2025-10-212,120.002,120.002,010.002,010.002,010.00506,510
2025-10-202,030.002,160.002,020.002,100.002,100.00502,395
2025-10-172,020.002,055.001,979.002,030.002,030.00586,955
2025-10-162,075.002,080.002,010.002,025.002,025.00609,746
2025-10-152,070.002,130.002,035.002,075.002,075.00278,078
2025-10-142,115.002,165.002,055.002,070.002,070.00372,854
2025-10-132,110.002,135.002,055.002,110.002,110.00252,116
2025-10-102,255.002,255.002,110.002,130.002,130.00429,789
2025-10-022,155.002,280.002,155.002,170.002,170.00701,262
2025-10-012,145.002,190.002,000.002,145.002,145.00333,762
2025-09-302,195.002,195.002,115.002,125.002,125.00465,365
2025-09-292,210.002,285.002,185.002,195.002,195.00319,111
2025-09-262,295.002,305.002,220.002,240.002,240.00429,924
2025-09-252,375.002,375.002,300.002,305.002,305.00482,424
2025-09-242,470.002,470.002,340.002,370.002,370.00515,855
2025-09-232,515.002,575.002,420.002,420.002,420.001,039,717
2025-09-222,440.002,625.002,425.002,465.002,465.001,932,102
2025-09-192,500.002,505.002,410.002,435.002,435.00448,694
2025-09-182,430.002,515.002,430.002,500.002,500.00655,281
2025-09-172,505.002,525.002,405.002,430.002,430.00513,743
2025-09-162,445.002,550.002,390.002,500.002,500.001,110,362
2025-09-152,415.002,475.002,350.002,445.002,445.00817,206
2025-09-122,360.002,470.002,340.002,415.002,415.00837,803
2025-09-112,345.002,485.002,300.002,355.002,355.001,727,511
2025-09-102,160.002,395.002,160.002,335.002,335.002,256,420
2025-09-092,150.002,205.002,130.002,155.002,155.00324,850
2025-09-082,090.002,150.002,075.002,150.002,150.00276,540
2025-09-052,090.002,105.002,065.002,085.002,085.00226,413
2025-09-042,055.002,090.002,045.002,085.002,085.00146,329
2025-09-032,070.002,110.002,015.002,050.002,050.00121,696
2025-09-022,000.002,105.001,985.002,050.002,050.00431,056
2025-09-012,010.002,030.001,981.002,000.002,000.00260,326
2025-08-291,968.002,070.001,962.002,030.002,030.00333,689
2025-08-281,948.002,060.001,910.001,975.001,975.00485,281
2025-08-271,940.001,977.001,940.001,943.001,943.00263,449
2025-08-262,010.002,040.001,880.001,953.001,953.00504,814
2025-08-252,010.002,060.002,000.002,025.002,025.00154,896
2025-08-222,045.002,045.001,985.002,000.002,000.00170,338
2025-08-212,040.002,070.001,980.001,985.001,985.00310,738
2025-08-202,000.002,030.001,985.002,020.002,020.00432,261
2025-08-192,195.002,220.002,055.002,055.002,055.00622,244
2025-08-182,290.002,290.002,160.002,195.002,195.00314,898
2025-08-142,180.002,215.002,135.002,195.002,195.00326,822
2025-08-132,245.002,245.002,170.002,180.002,180.00413,306
2025-08-122,240.002,285.002,210.002,230.002,230.00411,955
2025-08-112,300.002,300.002,225.002,240.002,240.00405,288
2025-08-082,280.002,345.002,270.002,300.002,300.00244,869
2025-08-072,320.002,330.002,275.002,275.002,275.00313,237
2025-08-062,305.002,340.002,255.002,320.002,320.00395,471
2025-08-052,365.002,365.002,285.002,315.002,315.00534,713
2025-08-042,405.002,440.002,300.002,315.002,315.00615,605
2025-08-012,280.002,460.002,240.002,320.002,320.001,627,497
2025-07-312,330.002,355.002,270.002,285.002,285.00815,157
2025-07-302,260.002,645.002,240.002,355.002,355.005,828,777
2025-07-292,235.002,250.002,185.002,220.002,220.00356,493
← NewerPage 5 of 21 · 1,210 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.