BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3,780.00 | 3,780.00 | 3,530.00 | 3,565.00 | 3,565.00 | 1,716,951 |
| 2026-04-22 | 3,875.00 | 3,875.00 | 3,505.00 | 3,755.00 | 3,755.00 | 3,424,228 |
| 2026-04-21 | 3,985.00 | 4,090.00 | 3,830.00 | 3,865.00 | 3,865.00 | 1,596,042 |
| 2026-04-20 | 3,900.00 | 4,150.00 | 3,800.00 | 3,910.00 | 3,910.00 | 1,951,531 |
| 2026-04-17 | 4,055.00 | 4,090.00 | 3,850.00 | 3,905.00 | 3,905.00 | 1,862,774 |
| 2026-04-16 | 4,100.00 | 4,540.00 | 4,020.00 | 4,055.00 | 4,055.00 | 6,742,129 |
| 2026-04-15 | 4,175.00 | 4,250.00 | 3,965.00 | 4,000.00 | 4,000.00 | 2,540,762 |
| 2026-04-14 | 4,075.00 | 4,315.00 | 3,975.00 | 4,070.00 | 4,070.00 | 4,248,698 |
| 2026-04-13 | 3,615.00 | 4,445.00 | 3,505.00 | 4,015.00 | 4,015.00 | 12,950,310 |
| 2026-04-10 | 4,055.00 | 4,055.00 | 3,655.00 | 3,785.00 | 3,785.00 | 4,063,106 |
| 2026-04-09 | 3,890.00 | 4,700.00 | 3,775.00 | 3,950.00 | 3,950.00 | 13,772,040 |
| 2026-04-08 | 3,025.00 | 3,845.00 | 3,025.00 | 3,845.00 | 3,845.00 | 5,151,356 |
| 2026-04-07 | 3,050.00 | 3,055.00 | 2,875.00 | 2,960.00 | 2,960.00 | 1,943,832 |
| 2026-04-06 | 3,120.00 | 3,330.00 | 2,935.00 | 2,935.00 | 2,935.00 | 1,889,629 |
| 2026-04-03 | 3,190.00 | 3,290.00 | 3,050.00 | 3,105.00 | 3,105.00 | 1,518,971 |
| 2026-04-02 | 3,380.00 | 3,550.00 | 3,025.00 | 3,090.00 | 3,090.00 | 2,480,146 |
| 2026-04-01 | 3,340.00 | 3,620.00 | 3,310.00 | 3,370.00 | 3,370.00 | 3,183,918 |
| 2026-03-31 | 3,635.00 | 4,150.00 | 3,085.00 | 3,155.00 | 3,155.00 | 5,529,138 |
| 2026-03-30 | 3,800.00 | 3,800.00 | 3,490.00 | 3,635.00 | 3,635.00 | 1,525,939 |
| 2026-03-27 | 3,995.00 | 4,090.00 | 3,795.00 | 3,890.00 | 3,890.00 | 2,055,618 |
| 2026-03-26 | 4,530.00 | 4,695.00 | 4,110.00 | 4,140.00 | 4,140.00 | 2,039,212 |
| 2026-03-25 | 4,145.00 | 4,715.00 | 3,990.00 | 4,530.00 | 4,530.00 | 4,604,283 |
| 2026-03-24 | 4,700.00 | 4,700.00 | 3,960.00 | 4,145.00 | 4,145.00 | 2,708,700 |
| 2026-03-23 | 4,560.00 | 4,995.00 | 4,105.00 | 4,440.00 | 4,440.00 | 4,787,306 |
| 2026-03-20 | 5,020.00 | 5,195.00 | 4,635.00 | 4,650.00 | 4,650.00 | 4,303,358 |
| 2026-03-19 | 4,810.00 | 5,360.00 | 4,625.00 | 5,010.00 | 5,010.00 | 4,818,836 |
| 2026-03-18 | 5,110.00 | 5,430.00 | 4,645.00 | 4,940.00 | 4,940.00 | 6,064,711 |
| 2026-03-17 | 5,640.00 | 6,110.00 | 4,955.00 | 5,040.00 | 5,040.00 | 11,759,240 |
| 2026-03-16 | 4,700.00 | 6,160.00 | 4,305.00 | 5,320.00 | 5,320.00 | 33,990,781 |
| 2026-03-13 | 3,800.00 | 4,800.00 | 3,710.00 | 4,800.00 | 4,800.00 | 21,778,160 |
| 2026-03-12 | 3,065.00 | 3,965.00 | 2,960.00 | 3,710.00 | 3,710.00 | 19,742,670 |
| 2026-03-11 | 2,920.00 | 3,270.00 | 2,850.00 | 3,050.00 | 3,050.00 | 8,103,533 |
| 2026-03-10 | 2,705.00 | 2,950.00 | 2,705.00 | 2,800.00 | 2,800.00 | 5,550,691 |
| 2026-03-09 | 2,500.00 | 2,700.00 | 2,350.00 | 2,575.00 | 2,575.00 | 3,514,321 |
| 2026-03-06 | 2,430.00 | 2,670.00 | 2,280.00 | 2,580.00 | 2,580.00 | 3,961,261 |
| 2026-03-05 | 2,440.00 | 2,575.00 | 2,310.00 | 2,445.00 | 2,445.00 | 3,910,548 |
| 2026-03-04 | 2,065.00 | 2,700.00 | 1,995.00 | 2,275.00 | 2,275.00 | 13,281,900 |
| 2026-03-03 | 2,185.00 | 2,355.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,395,625 |
| 2026-02-27 | 2,465.00 | 2,620.00 | 2,300.00 | 2,330.00 | 2,330.00 | 4,967,328 |
| 2026-02-26 | 2,805.00 | 2,845.00 | 2,410.00 | 2,410.00 | 2,410.00 | 5,467,693 |
| 2026-02-25 | 3,180.00 | 3,300.00 | 2,655.00 | 2,805.00 | 2,805.00 | 15,659,520 |
| 2026-02-24 | 2,225.00 | 2,885.00 | 2,120.00 | 2,885.00 | 2,885.00 | 18,692,600 |
| 2026-02-23 | 2,305.00 | 2,400.00 | 2,130.00 | 2,220.00 | 2,220.00 | 3,933,288 |
| 2026-02-20 | 2,115.00 | 2,430.00 | 2,110.00 | 2,285.00 | 2,285.00 | 8,391,123 |
| 2026-02-19 | 2,090.00 | 2,290.00 | 1,989.00 | 2,090.00 | 2,090.00 | 8,428,472 |
| 2026-02-13 | 2,550.00 | 2,550.00 | 1,965.00 | 2,030.00 | 2,030.00 | 31,911,689 |
| 2026-02-12 | 1,495.00 | 1,963.00 | 1,483.00 | 1,963.00 | 1,963.00 | 2,730,278 |
| 2026-02-11 | 1,538.00 | 1,543.00 | 1,495.00 | 1,510.00 | 1,510.00 | 291,488 |
| 2026-02-10 | 1,557.00 | 1,564.00 | 1,508.00 | 1,538.00 | 1,538.00 | 383,974 |
| 2026-02-09 | 1,510.00 | 1,594.00 | 1,505.00 | 1,557.00 | 1,557.00 | 606,044 |
| 2026-02-06 | 1,517.00 | 1,517.00 | 1,427.00 | 1,462.00 | 1,462.00 | 627,523 |
| 2026-02-05 | 1,520.00 | 1,595.00 | 1,501.00 | 1,520.00 | 1,520.00 | 680,213 |
| 2026-02-04 | 1,549.00 | 1,559.00 | 1,510.00 | 1,520.00 | 1,520.00 | 429,519 |
| 2026-02-03 | 1,580.00 | 1,618.00 | 1,525.00 | 1,549.00 | 1,549.00 | 512,372 |
| 2026-02-02 | 1,652.00 | 1,652.00 | 1,555.00 | 1,574.00 | 1,574.00 | 674,839 |
| 2026-01-30 | 1,702.00 | 1,710.00 | 1,642.00 | 1,661.00 | 1,661.00 | 679,372 |
| 2026-01-29 | 1,740.00 | 1,759.00 | 1,685.00 | 1,709.00 | 1,709.00 | 533,506 |
| 2026-01-28 | 1,784.00 | 1,800.00 | 1,732.00 | 1,740.00 | 1,740.00 | 640,410 |
| 2026-01-27 | 1,792.00 | 1,850.00 | 1,767.00 | 1,783.00 | 1,783.00 | 480,075 |
| 2026-01-26 | 1,838.00 | 1,840.00 | 1,789.00 | 1,792.00 | 1,792.00 | 347,706 |
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.