BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 2,190.00 | 2,230.00 | 2,090.00 | 2,215.00 | 2,215.00 | 368,076 |
| 2025-01-24 | 2,220.00 | 2,230.00 | 2,120.00 | 2,130.00 | 2,130.00 | 322,370 |
| 2025-01-23 | 2,270.00 | 2,300.00 | 2,075.00 | 2,220.00 | 2,220.00 | 853,096 |
| 2025-01-22 | 2,310.00 | 2,400.00 | 2,240.00 | 2,270.00 | 2,270.00 | 737,276 |
| 2025-01-21 | 2,415.00 | 2,415.00 | 2,240.00 | 2,275.00 | 2,275.00 | 577,039 |
| 2025-01-20 | 2,405.00 | 2,450.00 | 2,365.00 | 2,375.00 | 2,375.00 | 396,685 |
| 2025-01-17 | 2,445.00 | 2,450.00 | 2,365.00 | 2,390.00 | 2,390.00 | 259,913 |
| 2025-01-16 | 2,390.00 | 2,560.00 | 2,390.00 | 2,445.00 | 2,445.00 | 1,013,690 |
| 2025-01-15 | 2,385.00 | 2,510.00 | 2,340.00 | 2,375.00 | 2,375.00 | 562,448 |
| 2025-01-14 | 2,350.00 | 2,520.00 | 2,310.00 | 2,385.00 | 2,385.00 | 705,977 |
| 2025-01-13 | 2,425.00 | 2,440.00 | 2,250.00 | 2,310.00 | 2,310.00 | 520,857 |
| 2025-01-10 | 2,475.00 | 2,515.00 | 2,400.00 | 2,425.00 | 2,425.00 | 361,118 |
| 2025-01-09 | 2,500.00 | 2,560.00 | 2,390.00 | 2,495.00 | 2,495.00 | 569,754 |
| 2025-01-08 | 2,535.00 | 2,570.00 | 2,475.00 | 2,500.00 | 2,500.00 | 773,528 |
| 2025-01-07 | 2,510.00 | 2,555.00 | 2,480.00 | 2,535.00 | 2,535.00 | 478,258 |
| 2025-01-06 | 2,555.00 | 2,595.00 | 2,470.00 | 2,505.00 | 2,505.00 | 844,501 |
| 2025-01-03 | 2,440.00 | 2,640.00 | 2,440.00 | 2,540.00 | 2,540.00 | 1,424,863 |
| 2025-01-02 | 2,300.00 | 2,510.00 | 2,250.00 | 2,440.00 | 2,440.00 | 1,332,557 |
| 2024-12-30 | 2,290.00 | 2,410.00 | 2,255.00 | 2,280.00 | 2,280.00 | 917,942 |
| 2024-12-27 | 2,385.00 | 2,450.00 | 2,235.00 | 2,265.00 | 2,265.00 | 598,994 |
| 2024-12-26 | 2,455.00 | 2,500.00 | 2,365.00 | 2,385.00 | 2,385.00 | 554,582 |
| 2024-12-24 | 2,480.00 | 2,515.00 | 2,275.00 | 2,430.00 | 2,430.00 | 942,248 |
| 2024-12-23 | 2,480.00 | 2,480.00 | 2,290.00 | 2,410.00 | 2,410.00 | 412,892 |
| 2024-12-20 | 2,480.00 | 2,630.00 | 2,360.00 | 2,490.00 | 2,490.00 | 496,138 |
| 2024-12-19 | 2,550.00 | 2,615.00 | 2,430.00 | 2,480.00 | 2,480.00 | 692,752 |
| 2024-12-18 | 2,680.00 | 2,745.00 | 2,590.00 | 2,645.00 | 2,645.00 | 1,232,494 |
| 2024-12-17 | 2,655.00 | 2,655.00 | 2,510.00 | 2,615.00 | 2,615.00 | 827,542 |
| 2024-12-16 | 2,770.00 | 2,835.00 | 2,620.00 | 2,655.00 | 2,655.00 | 1,162,084 |
| 2024-12-13 | 2,715.00 | 2,890.00 | 2,675.00 | 2,790.00 | 2,790.00 | 1,664,792 |
| 2024-12-12 | 2,685.00 | 2,835.00 | 2,640.00 | 2,700.00 | 2,700.00 | 1,712,420 |
| 2024-12-11 | 2,770.00 | 2,900.00 | 2,560.00 | 2,645.00 | 2,645.00 | 1,973,716 |
| 2024-12-10 | 2,570.00 | 2,960.00 | 2,560.00 | 2,755.00 | 2,755.00 | 2,523,080 |
| 2024-12-09 | 2,760.00 | 2,795.00 | 2,515.00 | 2,570.00 | 2,570.00 | 1,709,803 |
| 2024-12-06 | 2,930.00 | 2,980.00 | 2,730.00 | 2,805.00 | 2,805.00 | 1,922,591 |
| 2024-12-05 | 3,065.00 | 3,175.00 | 2,970.00 | 2,970.00 | 2,970.00 | 2,165,400 |
| 2024-12-04 | 2,950.00 | 3,265.00 | 2,765.00 | 3,090.00 | 3,090.00 | 7,522,936 |
| 2024-12-03 | 3,160.00 | 3,245.00 | 3,015.00 | 3,045.00 | 3,045.00 | 2,616,840 |
| 2024-12-02 | 3,065.00 | 3,370.00 | 2,955.00 | 3,155.00 | 3,155.00 | 8,779,710 |
| 2024-11-29 | 3,085.00 | 3,690.00 | 3,000.00 | 3,135.00 | 3,135.00 | 21,589,070 |
| 2024-11-28 | 2,860.00 | 3,750.00 | 2,810.00 | 3,135.00 | 3,135.00 | 34,303,609 |
| 2024-11-27 | 2,530.00 | 3,155.00 | 2,505.00 | 3,155.00 | 3,155.00 | 17,731,680 |
| 2024-11-26 | 2,295.00 | 2,670.00 | 2,170.00 | 2,430.00 | 2,430.00 | 12,352,340 |
| 2024-11-25 | 2,305.00 | 2,440.00 | 2,270.00 | 2,330.00 | 2,330.00 | 3,448,926 |
| 2024-11-22 | 2,850.00 | 2,855.00 | 2,355.00 | 2,445.00 | 2,445.00 | 5,804,696 |
| 2024-11-21 | 3,095.00 | 3,165.00 | 2,615.00 | 2,740.00 | 2,740.00 | 6,400,140 |
| 2024-11-20 | 3,700.00 | 3,995.00 | 3,165.00 | 3,305.00 | 3,305.00 | 18,706,250 |
| 2024-11-19 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 714,504 |
| 2024-11-18 | 2,925.00 | 2,925.00 | 2,750.00 | 2,925.00 | 2,925.00 | 1,365,163 |
| 2024-11-15 | 1,775.00 | 2,250.00 | 1,775.00 | 2,250.00 | 2,250.00 | 7,463,136 |
| 2024-11-14 | 1,503.00 | 1,924.00 | 1,499.00 | 1,733.00 | 1,733.00 | 9,443,247 |
| 2024-11-13 | 1,541.00 | 1,656.00 | 1,495.00 | 1,499.00 | 1,499.00 | 10,280,310 |
| 2024-11-12 | 2,400.00 | 2,630.00 | 1,992.00 | 2,130.00 | 2,130.00 | 2,145,623 |
| 2024-11-11 | 2,120.00 | 2,685.00 | 2,070.00 | 2,350.00 | 2,350.00 | 3,831,683 |
| 2024-11-08 | 2,190.00 | 2,220.00 | 2,065.00 | 2,120.00 | 2,120.00 | 555,351 |
| 2024-11-07 | 2,705.00 | 2,845.00 | 2,135.00 | 2,215.00 | 2,215.00 | 3,189,898 |
| 2024-11-06 | 2,370.00 | 3,080.00 | 2,370.00 | 3,065.00 | 2,189.29 | 8,098,924 |
| 2024-11-05 | 2,140.00 | 2,560.00 | 2,140.00 | 2,370.00 | 1,692.86 | 869,295 |
| 2024-11-04 | 2,115.00 | 2,175.00 | 2,105.00 | 2,155.00 | 1,539.29 | 106,302 |
| 2024-11-01 | 2,165.00 | 2,190.00 | 2,050.00 | 2,140.00 | 1,528.57 | 205,916 |
| 2024-10-31 | 2,210.00 | 2,225.00 | 2,080.00 | 2,165.00 | 1,546.43 | 428,783 |
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.