BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,930.00 | 2,505.00 | 1,930.00 | 2,210.00 | 1,578.57 | 5,149,072 |
| 2024-10-29 | 2,140.00 | 2,175.00 | 1,885.00 | 1,930.00 | 1,378.57 | 694,971 |
| 2024-10-28 | 1,990.00 | 2,135.00 | 1,990.00 | 2,130.00 | 1,521.43 | 334,065 |
| 2024-10-25 | 1,987.00 | 2,100.00 | 1,852.00 | 1,989.00 | 1,420.71 | 371,502 |
| 2024-10-24 | 1,909.00 | 2,085.00 | 1,810.00 | 1,852.00 | 1,322.86 | 382,609 |
| 2024-10-23 | 2,020.00 | 2,070.00 | 1,909.00 | 1,909.00 | 1,363.57 | 144,460 |
| 2024-10-22 | 2,095.00 | 2,350.00 | 2,020.00 | 2,020.00 | 1,442.86 | 313,017 |
| 2024-10-21 | 2,075.00 | 2,150.00 | 2,050.00 | 2,085.00 | 1,489.29 | 92,606 |
| 2024-10-18 | 2,150.00 | 2,155.00 | 2,025.00 | 2,095.00 | 1,496.43 | 140,634 |
| 2024-10-17 | 2,120.00 | 2,230.00 | 2,120.00 | 2,150.00 | 1,535.72 | 74,241 |
| 2024-10-16 | 2,135.00 | 2,185.00 | 2,090.00 | 2,120.00 | 1,514.29 | 106,375 |
| 2024-10-15 | 2,105.00 | 2,175.00 | 2,095.00 | 2,110.00 | 1,507.14 | 71,074 |
| 2024-10-14 | 2,210.00 | 2,325.00 | 2,050.00 | 2,105.00 | 1,503.57 | 191,876 |
| 2024-10-11 | 2,335.00 | 2,400.00 | 2,105.00 | 2,210.00 | 1,578.57 | 156,860 |
| 2024-10-10 | 2,430.00 | 2,440.00 | 2,300.00 | 2,335.00 | 1,667.86 | 58,573 |
| 2024-10-08 | 2,455.00 | 2,480.00 | 2,400.00 | 2,425.00 | 1,732.14 | 48,803 |
| 2024-10-07 | 2,445.00 | 2,480.00 | 2,350.00 | 2,440.00 | 1,742.86 | 55,723 |
| 2024-10-04 | 2,555.00 | 2,555.00 | 2,440.00 | 2,445.00 | 1,746.43 | 65,701 |
| 2024-10-02 | 2,500.00 | 2,575.00 | 2,470.00 | 2,555.00 | 1,825.00 | 70,811 |
| 2024-09-30 | 2,525.00 | 2,540.00 | 2,435.00 | 2,515.00 | 1,796.43 | 62,786 |
| 2024-09-27 | 2,485.00 | 2,570.00 | 2,455.00 | 2,455.00 | 1,753.57 | 85,471 |
| 2024-09-26 | 2,435.00 | 2,650.00 | 2,355.00 | 2,485.00 | 1,775.00 | 135,342 |
| 2024-09-25 | 2,495.00 | 2,560.00 | 2,405.00 | 2,405.00 | 1,717.86 | 61,576 |
| 2024-09-24 | 2,370.00 | 2,530.00 | 2,260.00 | 2,495.00 | 1,782.14 | 56,451 |
| 2024-09-23 | 2,445.00 | 2,480.00 | 2,400.00 | 2,410.00 | 1,721.43 | 36,277 |
| 2024-09-20 | 2,510.00 | 2,560.00 | 2,445.00 | 2,455.00 | 1,753.57 | 53,980 |
| 2024-09-19 | 2,575.00 | 2,590.00 | 2,445.00 | 2,520.00 | 1,800.00 | 37,478 |
| 2024-09-13 | 2,700.00 | 2,780.00 | 2,490.00 | 2,500.00 | 1,785.72 | 381,144 |
| 2024-09-12 | 2,255.89 | 2,289.73 | 2,131.82 | 2,169.41 | 1,549.58 | 360,292 |
| 2024-09-11 | 2,534.12 | 2,575.47 | 2,240.85 | 2,255.89 | 1,611.35 | 292,666 |
| 2024-09-10 | 2,526.60 | 2,552.92 | 2,180.69 | 2,534.12 | 1,810.08 | 423,245 |
| 2024-09-09 | 2,635.63 | 2,661.95 | 2,443.88 | 2,443.88 | 1,745.63 | 427,445 |
| 2024-09-06 | 2,631.87 | 2,665.71 | 2,406.28 | 2,601.79 | 1,858.42 | 305,967 |
| 2024-09-05 | 2,500.28 | 2,707.07 | 2,496.52 | 2,594.27 | 1,853.05 | 1,089,752 |
| 2024-09-04 | 2,406.28 | 2,481.48 | 2,391.24 | 2,473.96 | 1,767.11 | 144,468 |
| 2024-09-03 | 2,406.28 | 2,541.64 | 2,406.28 | 2,477.72 | 1,769.80 | 222,797 |
| 2024-09-02 | 2,477.72 | 2,477.72 | 2,383.72 | 2,398.76 | 1,713.40 | 116,902 |
| 2024-08-30 | 2,519.08 | 2,556.68 | 2,410.04 | 2,477.72 | 1,769.80 | 288,260 |
| 2024-08-29 | 2,477.72 | 2,537.88 | 2,406.28 | 2,519.08 | 1,799.34 | 308,514 |
| 2024-08-28 | 2,477.72 | 2,594.27 | 2,270.93 | 2,571.71 | 1,836.94 | 684,812 |
| 2024-08-27 | 2,481.48 | 2,714.59 | 2,338.61 | 2,443.88 | 1,745.63 | 945,374 |
| 2024-08-26 | 2,417.56 | 2,661.95 | 2,368.68 | 2,477.72 | 1,769.80 | 844,118 |
| 2024-08-23 | 2,191.97 | 2,519.08 | 2,154.38 | 2,425.08 | 1,732.20 | 1,813,029 |
| 2024-08-22 | 2,022.78 | 2,628.11 | 2,022.78 | 2,199.49 | 1,571.07 | 5,191,712 |
| 2024-08-21 | 2,071.66 | 2,086.70 | 1,951.34 | 2,022.78 | 1,444.84 | 117,721 |
| 2024-08-20 | 2,022.78 | 2,124.30 | 2,003.98 | 2,052.86 | 1,466.33 | 122,171 |
| 2024-08-19 | 2,203.25 | 2,203.25 | 2,015.26 | 2,015.26 | 1,439.47 | 198,102 |
| 2024-08-16 | 2,210.77 | 2,274.69 | 2,150.62 | 2,173.17 | 1,552.27 | 121,486 |
| 2024-08-14 | 2,143.10 | 2,263.41 | 2,109.26 | 2,210.77 | 1,579.12 | 243,208 |
| 2024-08-13 | 2,255.89 | 2,263.41 | 2,071.66 | 2,161.89 | 1,544.21 | 278,092 |
| 2024-08-12 | 2,263.41 | 2,308.53 | 2,240.85 | 2,289.73 | 1,635.52 | 130,203 |
| 2024-08-09 | 2,248.37 | 2,323.57 | 2,214.53 | 2,285.97 | 1,632.83 | 324,106 |
| 2024-08-08 | 2,447.64 | 2,725.87 | 2,203.25 | 2,270.93 | 1,622.09 | 1,677,606 |
| 2024-08-07 | 2,534.12 | 2,556.68 | 2,293.49 | 2,458.92 | 1,756.37 | 316,980 |
| 2024-08-06 | 2,278.45 | 2,902.58 | 2,278.45 | 2,451.40 | 1,751.00 | 2,084,884 |
| 2024-08-05 | 2,797.30 | 2,797.30 | 2,316.05 | 2,443.88 | 1,745.63 | 414,891 |
| 2024-08-02 | 2,669.47 | 2,962.74 | 2,650.67 | 2,861.22 | 2,043.73 | 432,742 |
| 2024-08-01 | 2,579.23 | 2,936.42 | 2,526.60 | 2,853.70 | 2,038.36 | 657,263 |
| 2024-07-31 | 2,500.28 | 2,605.55 | 2,308.53 | 2,579.23 | 1,842.31 | 207,880 |
| 2024-07-30 | 2,594.27 | 2,710.83 | 2,455.16 | 2,500.28 | 1,785.91 | 389,182 |
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.