BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2,470.00 | 2,470.00 | 2,240.00 | 2,250.00 | 2,250.00 | 1,563,631 |
| 2025-04-25 | 2,595.00 | 2,595.00 | 2,415.00 | 2,445.00 | 2,445.00 | 1,237,691 |
| 2025-04-24 | 2,500.00 | 2,735.00 | 2,475.00 | 2,535.00 | 2,535.00 | 6,415,900 |
| 2025-04-23 | 2,375.00 | 2,850.00 | 2,345.00 | 2,440.00 | 2,440.00 | 11,252,850 |
| 2025-04-22 | 2,485.00 | 2,495.00 | 2,300.00 | 2,335.00 | 2,335.00 | 2,519,122 |
| 2025-04-21 | 2,500.00 | 2,825.00 | 2,405.00 | 2,545.00 | 2,545.00 | 6,146,392 |
| 2025-04-18 | 2,595.00 | 3,050.00 | 2,485.00 | 2,605.00 | 2,605.00 | 21,889,131 |
| 2025-04-17 | 2,230.00 | 2,895.00 | 2,205.00 | 2,540.00 | 2,540.00 | 29,131,020 |
| 2025-04-16 | 1,788.00 | 2,265.00 | 1,666.00 | 2,265.00 | 2,265.00 | 8,924,075 |
| 2025-04-15 | 1,694.00 | 1,750.00 | 1,644.00 | 1,745.00 | 1,745.00 | 432,649 |
| 2025-04-14 | 1,600.00 | 1,725.00 | 1,580.00 | 1,661.00 | 1,661.00 | 402,865 |
| 2025-04-11 | 1,609.00 | 1,622.00 | 1,545.00 | 1,590.00 | 1,590.00 | 210,787 |
| 2025-04-10 | 1,529.00 | 1,729.00 | 1,529.00 | 1,626.00 | 1,626.00 | 721,482 |
| 2025-04-09 | 1,555.00 | 1,616.00 | 1,450.00 | 1,502.00 | 1,502.00 | 473,021 |
| 2025-04-08 | 1,676.00 | 1,676.00 | 1,569.00 | 1,620.00 | 1,620.00 | 415,089 |
| 2025-04-07 | 1,704.00 | 1,704.00 | 1,599.00 | 1,641.00 | 1,641.00 | 384,504 |
| 2025-04-04 | 1,685.00 | 1,770.00 | 1,629.00 | 1,705.00 | 1,705.00 | 313,148 |
| 2025-04-03 | 1,748.00 | 1,749.00 | 1,651.00 | 1,699.00 | 1,699.00 | 323,580 |
| 2025-04-02 | 1,823.00 | 1,823.00 | 1,700.00 | 1,748.00 | 1,748.00 | 275,448 |
| 2025-04-01 | 1,783.00 | 1,848.00 | 1,680.00 | 1,803.00 | 1,803.00 | 251,134 |
| 2025-03-31 | 1,898.00 | 1,935.00 | 1,780.00 | 1,793.00 | 1,793.00 | 377,947 |
| 2025-03-28 | 1,980.00 | 1,990.00 | 1,890.00 | 1,898.00 | 1,898.00 | 255,863 |
| 2025-03-27 | 1,924.00 | 2,005.00 | 1,924.00 | 1,980.00 | 1,980.00 | 238,871 |
| 2025-03-26 | 2,005.00 | 2,050.00 | 1,906.00 | 1,924.00 | 1,924.00 | 360,579 |
| 2025-03-25 | 2,100.00 | 2,115.00 | 1,987.00 | 1,998.00 | 1,998.00 | 261,542 |
| 2025-03-24 | 2,050.00 | 2,082.00 | 1,915.00 | 2,080.00 | 2,080.00 | 552,668 |
| 2025-03-21 | 2,090.00 | 2,090.00 | 1,900.00 | 1,917.00 | 1,917.00 | 776,819 |
| 2025-03-20 | 2,080.00 | 2,240.00 | 1,975.00 | 2,045.00 | 2,045.00 | 1,182,184 |
| 2025-03-19 | 2,470.00 | 2,500.00 | 2,070.00 | 2,075.00 | 2,075.00 | 1,473,717 |
| 2025-03-18 | 2,510.00 | 2,600.00 | 2,415.00 | 2,440.00 | 2,440.00 | 1,180,176 |
| 2025-03-17 | 2,070.00 | 2,680.00 | 2,070.00 | 2,530.00 | 2,530.00 | 5,898,439 |
| 2025-03-14 | 2,105.00 | 2,135.00 | 2,070.00 | 2,070.00 | 2,070.00 | 201,529 |
| 2025-03-13 | 2,040.00 | 2,165.00 | 1,985.00 | 2,110.00 | 2,110.00 | 326,486 |
| 2025-03-12 | 2,050.00 | 2,125.00 | 1,991.00 | 2,005.00 | 2,005.00 | 209,480 |
| 2025-03-11 | 2,020.00 | 2,065.00 | 1,962.00 | 2,050.00 | 2,050.00 | 256,749 |
| 2025-03-10 | 1,903.00 | 2,070.00 | 1,859.00 | 2,055.00 | 2,055.00 | 431,739 |
| 2025-03-07 | 1,922.00 | 1,948.00 | 1,780.00 | 1,903.00 | 1,903.00 | 329,950 |
| 2025-03-06 | 1,809.00 | 1,933.00 | 1,663.00 | 1,921.00 | 1,921.00 | 944,044 |
| 2025-03-05 | 2,000.00 | 2,040.00 | 1,830.00 | 1,830.00 | 1,830.00 | 957,062 |
| 2025-03-04 | 2,095.00 | 2,095.00 | 1,888.00 | 2,015.00 | 2,015.00 | 574,027 |
| 2025-02-28 | 2,175.00 | 2,280.00 | 2,000.00 | 2,100.00 | 2,100.00 | 625,785 |
| 2025-02-27 | 2,125.00 | 2,190.00 | 2,020.00 | 2,175.00 | 2,175.00 | 455,312 |
| 2025-02-26 | 2,195.00 | 2,220.00 | 2,020.00 | 2,130.00 | 2,130.00 | 442,517 |
| 2025-02-25 | 2,275.00 | 2,290.00 | 2,110.00 | 2,195.00 | 2,195.00 | 400,216 |
| 2025-02-24 | 2,295.00 | 2,370.00 | 2,200.00 | 2,245.00 | 2,245.00 | 664,612 |
| 2025-02-21 | 2,370.00 | 2,540.00 | 2,295.00 | 2,380.00 | 2,380.00 | 1,210,607 |
| 2025-02-20 | 2,290.00 | 2,360.00 | 2,245.00 | 2,330.00 | 2,330.00 | 440,028 |
| 2025-02-19 | 2,210.00 | 2,295.00 | 2,200.00 | 2,290.00 | 2,290.00 | 309,897 |
| 2025-02-18 | 2,180.00 | 2,255.00 | 2,105.00 | 2,205.00 | 2,205.00 | 476,230 |
| 2025-02-17 | 2,370.00 | 2,385.00 | 2,245.00 | 2,255.00 | 2,255.00 | 915,696 |
| 2025-02-14 | 2,210.00 | 2,465.00 | 2,195.00 | 2,400.00 | 2,400.00 | 1,081,067 |
| 2025-02-13 | 2,230.00 | 2,345.00 | 2,195.00 | 2,210.00 | 2,210.00 | 670,140 |
| 2025-02-12 | 2,060.00 | 2,340.00 | 1,990.00 | 2,195.00 | 2,195.00 | 1,388,394 |
| 2025-02-11 | 1,835.00 | 2,075.00 | 1,793.00 | 2,075.00 | 2,075.00 | 858,104 |
| 2025-02-10 | 1,845.00 | 1,860.00 | 1,791.00 | 1,834.00 | 1,834.00 | 446,676 |
| 2025-02-07 | 1,915.00 | 1,997.00 | 1,817.00 | 1,849.00 | 1,849.00 | 592,182 |
| 2025-02-06 | 2,120.00 | 2,160.00 | 1,651.00 | 1,935.00 | 1,935.00 | 3,808,060 |
| 2025-02-05 | 2,210.00 | 2,235.00 | 2,095.00 | 2,120.00 | 2,120.00 | 441,943 |
| 2025-02-04 | 2,295.00 | 2,385.00 | 2,175.00 | 2,185.00 | 2,185.00 | 623,909 |
| 2025-02-03 | 2,180.00 | 2,395.00 | 2,130.00 | 2,290.00 | 2,290.00 | 615,873 |
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.