See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 357880.KQ stock page

BitNine Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,475.002,635.002,400.002,400.002,400.00802,058
2026-07-212,865.002,875.002,450.002,465.002,465.001,430,700
2026-07-202,890.003,070.002,605.002,840.002,840.001,333,345
2026-07-162,650.002,880.002,480.002,830.002,830.001,002,754
2026-07-152,650.002,680.002,545.002,680.002,680.00812,792
2026-07-142,520.002,650.002,360.002,560.002,560.001,061,585
2026-07-132,660.002,770.002,420.002,420.002,420.00932,237
2026-07-102,425.002,620.002,350.002,585.002,585.00816,082
2026-07-092,275.002,470.002,130.002,310.002,310.00818,083
2026-07-082,400.002,400.002,220.002,270.002,270.00817,629
2026-07-072,580.002,620.002,350.002,435.002,435.001,124,341
2026-07-062,610.002,700.002,465.002,560.002,560.00686,762
2026-07-032,700.002,740.002,550.002,605.002,605.00600,680
2026-07-022,810.002,840.002,550.002,700.002,700.00988,462
2026-07-013,005.003,060.002,790.002,810.002,810.00918,810
2026-06-303,070.003,350.002,890.002,930.002,930.001,243,197
2026-06-292,550.003,035.002,410.003,035.003,035.001,691,126
2026-06-262,940.002,940.002,500.002,540.002,540.001,648,726
2026-06-253,140.003,540.002,910.002,910.002,910.003,123,719
2026-06-242,970.003,095.002,740.003,005.003,005.001,437,387
2026-06-233,270.003,270.002,945.002,975.002,975.001,661,620
2026-06-223,460.003,580.003,245.003,300.003,300.001,167,338
2026-06-193,685.003,855.003,400.003,460.003,460.001,975,700
2026-06-183,950.003,990.003,580.003,795.003,795.002,830,689
2026-06-174,175.004,220.004,040.004,075.004,075.00815,330
2026-06-164,140.004,475.004,030.004,165.004,165.001,560,737
2026-06-154,415.004,575.004,105.004,135.004,135.001,593,044
2026-06-124,480.004,895.004,240.004,305.004,305.003,445,766
2026-06-114,500.004,500.004,025.004,235.004,235.003,177,454
2026-06-104,345.005,620.004,100.004,495.004,495.0014,365,810
2026-06-094,750.004,785.004,330.004,330.004,330.001,545,233
2026-06-084,055.004,970.003,930.004,580.004,580.002,856,295
2026-06-055,160.005,160.004,645.004,650.004,650.002,235,482
2026-06-045,810.006,130.005,140.005,210.005,210.004,213,309
2026-06-025,440.005,980.004,320.005,790.005,790.009,586,554
2026-06-015,110.005,640.004,705.005,350.005,350.003,972,611
2026-05-295,450.006,140.004,865.005,080.005,080.004,854,230
2026-05-285,100.005,500.004,400.005,370.005,370.005,144,129
2026-05-275,450.005,570.004,965.005,040.005,040.002,402,744
2026-05-264,990.005,830.004,975.005,370.005,370.006,496,884
2026-05-224,505.004,960.004,260.004,875.004,875.006,013,003
2026-05-214,180.004,580.004,020.004,505.004,505.004,796,980
2026-05-204,090.004,315.003,840.004,035.004,035.002,273,991
2026-05-193,710.004,155.003,710.004,155.004,155.003,810,111
2026-05-183,755.003,855.003,520.003,670.003,670.001,467,246
2026-05-154,090.004,095.003,665.003,760.003,760.002,162,624
2026-05-143,875.004,440.003,840.004,025.004,025.009,642,745
2026-05-133,900.004,010.003,680.003,870.003,870.001,753,951
2026-05-123,920.004,215.003,660.004,000.004,000.004,564,221
2026-05-113,590.004,220.003,450.003,900.003,900.007,927,880
2026-05-083,270.003,740.003,200.003,555.003,555.005,060,558
2026-05-073,280.003,555.003,220.003,270.003,270.001,928,296
2026-05-063,200.003,300.003,060.003,270.003,270.002,184,474
2026-05-043,310.003,420.003,140.003,175.003,175.001,578,832
2026-04-303,410.003,575.003,290.003,300.003,300.001,225,891
2026-04-293,480.003,480.003,345.003,410.003,410.001,017,380
2026-04-283,530.003,720.003,425.003,520.003,520.001,568,620
2026-04-273,510.003,575.003,210.003,510.003,510.002,318,915
2026-04-243,585.003,585.003,425.003,465.003,465.001,425,572
2026-04-233,780.003,780.003,530.003,565.003,565.001,716,951
← NewerPage 2 of 21 · 1,209 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.