BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,506.00 | 1,851.00 | 1,504.00 | 1,851.00 | 1,851.00 | 16,122,031 |
| 2026-10-21 | 1,472.00 | 1,540.00 | 1,410.00 | 1,424.00 | 1,424.00 | 742,406 |
| 2026-10-20 | 1,477.00 | 1,680.00 | 1,459.00 | 1,472.00 | 1,472.00 | 898,193 |
| 2026-10-19 | 1,500.00 | 1,518.00 | 1,451.00 | 1,473.00 | 1,473.00 | 390,941 |
| 2026-10-16 | 1,495.00 | 1,560.00 | 1,457.00 | 1,530.00 | 1,530.00 | 456,695 |
| 2026-10-15 | 1,521.00 | 1,544.00 | 1,410.00 | 1,453.00 | 1,453.00 | 695,491 |
| 2026-10-14 | 1,576.00 | 1,644.00 | 1,558.00 | 1,586.00 | 1,586.00 | 346,607 |
| 2026-10-13 | 1,675.00 | 1,694.00 | 1,551.00 | 1,589.00 | 1,589.00 | 641,404 |
| 2026-10-12 | 1,732.00 | 1,746.00 | 1,673.00 | 1,675.00 | 1,675.00 | 440,444 |
| 2026-10-08 | 1,778.00 | 1,818.00 | 1,720.00 | 1,727.00 | 1,727.00 | 370,463 |
| 2026-10-07 | 1,778.00 | 1,839.00 | 1,764.00 | 1,778.00 | 1,778.00 | 645,282 |
| 2026-10-06 | 1,750.00 | 1,836.00 | 1,722.00 | 1,764.00 | 1,764.00 | 1,013,721 |
| 2026-10-02 | 1,792.00 | 1,798.00 | 1,725.00 | 1,727.00 | 1,727.00 | 964,146 |
| 2026-10-01 | 1,821.00 | 1,838.00 | 1,778.00 | 1,798.00 | 1,798.00 | 569,217 |
| 2026-09-30 | 1,824.00 | 1,884.00 | 1,797.00 | 1,821.00 | 1,821.00 | 279,989 |
| 2026-09-29 | 1,899.00 | 1,899.00 | 1,815.00 | 1,824.00 | 1,824.00 | 391,216 |
| 2026-09-28 | 1,950.00 | 1,968.00 | 1,880.00 | 1,900.00 | 1,900.00 | 408,059 |
| 2026-09-23 | 1,916.00 | 2,005.00 | 1,890.00 | 1,937.00 | 1,937.00 | 758,425 |
| 2026-09-22 | 1,925.00 | 2,080.00 | 1,882.00 | 1,916.00 | 1,916.00 | 1,301,064 |
| 2026-09-21 | 1,876.00 | 2,090.00 | 1,858.00 | 1,882.00 | 1,882.00 | 1,156,464 |
| 2026-09-18 | 1,934.00 | 1,968.00 | 1,858.00 | 1,866.00 | 1,866.00 | 525,654 |
| 2026-09-17 | 1,773.00 | 2,095.00 | 1,765.00 | 1,929.00 | 1,929.00 | 2,470,634 |
| 2026-09-16 | 1,829.00 | 1,850.00 | 1,755.00 | 1,762.00 | 1,762.00 | 246,757 |
| 2026-09-15 | 1,749.00 | 1,837.00 | 1,691.00 | 1,784.00 | 1,784.00 | 405,825 |
| 2026-09-14 | 1,812.00 | 1,850.00 | 1,710.00 | 1,718.00 | 1,718.00 | 504,860 |
| 2026-09-11 | 1,770.00 | 1,870.00 | 1,770.00 | 1,812.00 | 1,812.00 | 294,728 |
| 2026-09-10 | 1,867.00 | 1,868.00 | 1,773.00 | 1,834.00 | 1,834.00 | 382,337 |
| 2026-09-09 | 1,783.00 | 2,100.00 | 1,783.00 | 1,866.00 | 1,866.00 | 1,271,862 |
| 2026-09-08 | 1,790.00 | 1,865.00 | 1,754.00 | 1,783.00 | 1,783.00 | 396,912 |
| 2026-09-07 | 1,760.00 | 1,804.00 | 1,758.00 | 1,770.00 | 1,770.00 | 247,287 |
| 2026-09-04 | 1,740.00 | 1,790.00 | 1,740.00 | 1,758.00 | 1,758.00 | 214,269 |
| 2026-09-03 | 1,790.00 | 1,799.00 | 1,720.00 | 1,730.00 | 1,730.00 | 241,312 |
| 2026-09-02 | 1,750.00 | 1,821.00 | 1,750.00 | 1,754.00 | 1,754.00 | 281,324 |
| 2026-09-01 | 1,920.00 | 1,920.00 | 1,811.00 | 1,821.00 | 1,821.00 | 347,504 |
| 2026-08-31 | 1,857.00 | 1,894.00 | 1,789.00 | 1,890.00 | 1,890.00 | 425,052 |
| 2026-08-28 | 1,877.00 | 1,917.00 | 1,828.00 | 1,854.00 | 1,854.00 | 310,978 |
| 2026-08-27 | 1,895.00 | 1,956.00 | 1,820.00 | 1,877.00 | 1,877.00 | 357,458 |
| 2026-08-26 | 1,875.00 | 1,908.00 | 1,803.00 | 1,895.00 | 1,895.00 | 428,233 |
| 2026-08-25 | 1,705.00 | 1,876.00 | 1,649.00 | 1,875.00 | 1,875.00 | 764,331 |
| 2026-08-24 | 1,850.00 | 1,850.00 | 1,686.00 | 1,710.00 | 1,710.00 | 656,727 |
| 2026-08-21 | 1,850.00 | 1,870.00 | 1,750.00 | 1,795.00 | 1,795.00 | 795,806 |
| 2026-08-20 | 1,853.00 | 1,906.00 | 1,746.00 | 1,850.00 | 1,850.00 | 404,391 |
| 2026-08-19 | 1,871.00 | 1,895.00 | 1,740.00 | 1,839.00 | 1,839.00 | 775,930 |
| 2026-08-18 | 2,030.00 | 2,030.00 | 1,907.00 | 1,925.00 | 1,925.00 | 802,506 |
| 2026-08-14 | 2,075.00 | 2,100.00 | 1,999.00 | 2,010.00 | 2,010.00 | 690,376 |
| 2026-08-13 | 2,085.00 | 2,090.00 | 2,035.00 | 2,050.00 | 2,050.00 | 734,402 |
| 2026-08-12 | 2,085.00 | 2,090.00 | 2,005.00 | 2,050.00 | 2,050.00 | 755,261 |
| 2026-08-11 | 2,275.00 | 2,275.00 | 1,991.00 | 2,070.00 | 2,070.00 | 2,818,646 |
| 2026-08-10 | 2,150.00 | 2,355.00 | 2,125.00 | 2,280.00 | 2,280.00 | 958,863 |
| 2026-08-07 | 2,090.00 | 2,170.00 | 2,050.00 | 2,110.00 | 2,110.00 | 479,285 |
| 2026-08-06 | 2,175.00 | 2,190.00 | 2,070.00 | 2,085.00 | 2,085.00 | 525,160 |
| 2026-08-05 | 2,200.00 | 2,280.00 | 2,180.00 | 2,180.00 | 2,180.00 | 792,338 |
| 2026-08-04 | 2,145.00 | 2,240.00 | 2,090.00 | 2,120.00 | 2,120.00 | 1,019,939 |
| 2026-08-03 | 1,952.00 | 2,145.00 | 1,880.00 | 2,005.00 | 2,005.00 | 851,558 |
| 2026-07-31 | 1,867.00 | 2,020.00 | 1,867.00 | 1,989.00 | 1,989.00 | 1,065,187 |
| 2026-07-30 | 1,922.00 | 1,948.00 | 1,730.00 | 1,779.00 | 1,779.00 | 989,830 |
| 2026-07-29 | 2,250.00 | 2,300.00 | 1,803.00 | 1,922.00 | 1,922.00 | 1,456,493 |
| 2026-07-28 | 2,230.00 | 2,445.00 | 2,050.00 | 2,200.00 | 2,200.00 | 1,995,971 |
| 2026-07-27 | 2,285.00 | 2,490.00 | 2,205.00 | 2,250.00 | 2,250.00 | 1,046,708 |
| 2026-07-24 | 2,495.00 | 2,495.00 | 2,150.00 | 2,160.00 | 2,160.00 | 1,188,715 |
Page 1 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.