BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2,475.00 | 2,635.00 | 2,400.00 | 2,400.00 | 2,400.00 | 802,058 |
| 2026-07-21 | 2,865.00 | 2,875.00 | 2,450.00 | 2,465.00 | 2,465.00 | 1,430,700 |
| 2026-07-20 | 2,890.00 | 3,070.00 | 2,605.00 | 2,840.00 | 2,840.00 | 1,333,345 |
| 2026-07-16 | 2,650.00 | 2,880.00 | 2,480.00 | 2,830.00 | 2,830.00 | 1,002,754 |
| 2026-07-15 | 2,650.00 | 2,680.00 | 2,545.00 | 2,680.00 | 2,680.00 | 812,792 |
| 2026-07-14 | 2,520.00 | 2,650.00 | 2,360.00 | 2,560.00 | 2,560.00 | 1,061,585 |
| 2026-07-13 | 2,660.00 | 2,770.00 | 2,420.00 | 2,420.00 | 2,420.00 | 932,237 |
| 2026-07-10 | 2,425.00 | 2,620.00 | 2,350.00 | 2,585.00 | 2,585.00 | 816,082 |
| 2026-07-09 | 2,275.00 | 2,470.00 | 2,130.00 | 2,310.00 | 2,310.00 | 818,083 |
| 2026-07-08 | 2,400.00 | 2,400.00 | 2,220.00 | 2,270.00 | 2,270.00 | 817,629 |
| 2026-07-07 | 2,580.00 | 2,620.00 | 2,350.00 | 2,435.00 | 2,435.00 | 1,124,341 |
| 2026-07-06 | 2,610.00 | 2,700.00 | 2,465.00 | 2,560.00 | 2,560.00 | 686,762 |
| 2026-07-03 | 2,700.00 | 2,740.00 | 2,550.00 | 2,605.00 | 2,605.00 | 600,680 |
| 2026-07-02 | 2,810.00 | 2,840.00 | 2,550.00 | 2,700.00 | 2,700.00 | 988,462 |
| 2026-07-01 | 3,005.00 | 3,060.00 | 2,790.00 | 2,810.00 | 2,810.00 | 918,810 |
| 2026-06-30 | 3,070.00 | 3,350.00 | 2,890.00 | 2,930.00 | 2,930.00 | 1,243,197 |
| 2026-06-29 | 2,550.00 | 3,035.00 | 2,410.00 | 3,035.00 | 3,035.00 | 1,691,126 |
| 2026-06-26 | 2,940.00 | 2,940.00 | 2,500.00 | 2,540.00 | 2,540.00 | 1,648,726 |
| 2026-06-25 | 3,140.00 | 3,540.00 | 2,910.00 | 2,910.00 | 2,910.00 | 3,123,719 |
| 2026-06-24 | 2,970.00 | 3,095.00 | 2,740.00 | 3,005.00 | 3,005.00 | 1,437,387 |
| 2026-06-23 | 3,270.00 | 3,270.00 | 2,945.00 | 2,975.00 | 2,975.00 | 1,661,620 |
| 2026-06-22 | 3,460.00 | 3,580.00 | 3,245.00 | 3,300.00 | 3,300.00 | 1,167,338 |
| 2026-06-19 | 3,685.00 | 3,855.00 | 3,400.00 | 3,460.00 | 3,460.00 | 1,975,700 |
| 2026-06-18 | 3,950.00 | 3,990.00 | 3,580.00 | 3,795.00 | 3,795.00 | 2,830,689 |
| 2026-06-17 | 4,175.00 | 4,220.00 | 4,040.00 | 4,075.00 | 4,075.00 | 815,330 |
| 2026-06-16 | 4,140.00 | 4,475.00 | 4,030.00 | 4,165.00 | 4,165.00 | 1,560,737 |
| 2026-06-15 | 4,415.00 | 4,575.00 | 4,105.00 | 4,135.00 | 4,135.00 | 1,593,044 |
| 2026-06-12 | 4,480.00 | 4,895.00 | 4,240.00 | 4,305.00 | 4,305.00 | 3,445,766 |
| 2026-06-11 | 4,500.00 | 4,500.00 | 4,025.00 | 4,235.00 | 4,235.00 | 3,177,454 |
| 2026-06-10 | 4,345.00 | 5,620.00 | 4,100.00 | 4,495.00 | 4,495.00 | 14,365,810 |
| 2026-06-09 | 4,750.00 | 4,785.00 | 4,330.00 | 4,330.00 | 4,330.00 | 1,545,233 |
| 2026-06-08 | 4,055.00 | 4,970.00 | 3,930.00 | 4,580.00 | 4,580.00 | 2,856,295 |
| 2026-06-05 | 5,160.00 | 5,160.00 | 4,645.00 | 4,650.00 | 4,650.00 | 2,235,482 |
| 2026-06-04 | 5,810.00 | 6,130.00 | 5,140.00 | 5,210.00 | 5,210.00 | 4,213,309 |
| 2026-06-02 | 5,440.00 | 5,980.00 | 4,320.00 | 5,790.00 | 5,790.00 | 9,586,554 |
| 2026-06-01 | 5,110.00 | 5,640.00 | 4,705.00 | 5,350.00 | 5,350.00 | 3,972,611 |
| 2026-05-29 | 5,450.00 | 6,140.00 | 4,865.00 | 5,080.00 | 5,080.00 | 4,854,230 |
| 2026-05-28 | 5,100.00 | 5,500.00 | 4,400.00 | 5,370.00 | 5,370.00 | 5,144,129 |
| 2026-05-27 | 5,450.00 | 5,570.00 | 4,965.00 | 5,040.00 | 5,040.00 | 2,402,744 |
| 2026-05-26 | 4,990.00 | 5,830.00 | 4,975.00 | 5,370.00 | 5,370.00 | 6,496,884 |
| 2026-05-22 | 4,505.00 | 4,960.00 | 4,260.00 | 4,875.00 | 4,875.00 | 6,013,003 |
| 2026-05-21 | 4,180.00 | 4,580.00 | 4,020.00 | 4,505.00 | 4,505.00 | 4,796,980 |
| 2026-05-20 | 4,090.00 | 4,315.00 | 3,840.00 | 4,035.00 | 4,035.00 | 2,273,991 |
| 2026-05-19 | 3,710.00 | 4,155.00 | 3,710.00 | 4,155.00 | 4,155.00 | 3,810,111 |
| 2026-05-18 | 3,755.00 | 3,855.00 | 3,520.00 | 3,670.00 | 3,670.00 | 1,467,246 |
| 2026-05-15 | 4,090.00 | 4,095.00 | 3,665.00 | 3,760.00 | 3,760.00 | 2,162,624 |
| 2026-05-14 | 3,875.00 | 4,440.00 | 3,840.00 | 4,025.00 | 4,025.00 | 9,642,745 |
| 2026-05-13 | 3,900.00 | 4,010.00 | 3,680.00 | 3,870.00 | 3,870.00 | 1,753,951 |
| 2026-05-12 | 3,920.00 | 4,215.00 | 3,660.00 | 4,000.00 | 4,000.00 | 4,564,221 |
| 2026-05-11 | 3,590.00 | 4,220.00 | 3,450.00 | 3,900.00 | 3,900.00 | 7,927,880 |
| 2026-05-08 | 3,270.00 | 3,740.00 | 3,200.00 | 3,555.00 | 3,555.00 | 5,060,558 |
| 2026-05-07 | 3,280.00 | 3,555.00 | 3,220.00 | 3,270.00 | 3,270.00 | 1,928,296 |
| 2026-05-06 | 3,200.00 | 3,300.00 | 3,060.00 | 3,270.00 | 3,270.00 | 2,184,474 |
| 2026-05-04 | 3,310.00 | 3,420.00 | 3,140.00 | 3,175.00 | 3,175.00 | 1,578,832 |
| 2026-04-30 | 3,410.00 | 3,575.00 | 3,290.00 | 3,300.00 | 3,300.00 | 1,225,891 |
| 2026-04-29 | 3,480.00 | 3,480.00 | 3,345.00 | 3,410.00 | 3,410.00 | 1,017,380 |
| 2026-04-28 | 3,530.00 | 3,720.00 | 3,425.00 | 3,520.00 | 3,520.00 | 1,568,620 |
| 2026-04-27 | 3,510.00 | 3,575.00 | 3,210.00 | 3,510.00 | 3,510.00 | 2,318,915 |
| 2026-04-24 | 3,585.00 | 3,585.00 | 3,425.00 | 3,465.00 | 3,465.00 | 1,425,572 |
| 2026-04-23 | 3,780.00 | 3,780.00 | 3,530.00 | 3,565.00 | 3,565.00 | 1,716,951 |
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.