BitNine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,776.00 | 1,833.00 | 1,753.00 | 1,811.00 | 1,811.00 | 431,547 |
| 2026-01-22 | 1,863.00 | 1,897.00 | 1,769.00 | 1,776.00 | 1,776.00 | 598,803 |
| 2026-01-21 | 1,902.00 | 2,050.00 | 1,830.00 | 1,863.00 | 1,863.00 | 1,124,688 |
| 2026-01-20 | 1,835.00 | 1,969.00 | 1,777.00 | 1,902.00 | 1,902.00 | 1,475,274 |
| 2026-01-19 | 1,813.00 | 1,916.00 | 1,812.00 | 1,835.00 | 1,835.00 | 705,908 |
| 2026-01-16 | 1,871.00 | 1,900.00 | 1,780.00 | 1,813.00 | 1,813.00 | 453,291 |
| 2026-01-15 | 1,800.00 | 1,899.00 | 1,701.00 | 1,867.00 | 1,867.00 | 878,489 |
| 2026-01-14 | 1,698.00 | 1,855.00 | 1,698.00 | 1,795.00 | 1,795.00 | 1,198,586 |
| 2026-01-13 | 1,661.00 | 1,712.00 | 1,640.00 | 1,681.00 | 1,681.00 | 343,775 |
| 2026-01-12 | 1,638.00 | 1,665.00 | 1,595.00 | 1,633.00 | 1,633.00 | 421,763 |
| 2026-01-09 | 1,673.00 | 1,792.00 | 1,580.00 | 1,638.00 | 1,638.00 | 739,141 |
| 2026-01-08 | 1,763.00 | 1,772.00 | 1,638.00 | 1,639.00 | 1,639.00 | 450,713 |
| 2026-01-07 | 1,728.00 | 1,756.00 | 1,703.00 | 1,739.00 | 1,739.00 | 255,066 |
| 2026-01-06 | 1,685.00 | 1,741.00 | 1,685.00 | 1,728.00 | 1,728.00 | 230,699 |
| 2026-01-05 | 1,805.00 | 1,898.00 | 1,714.00 | 1,725.00 | 1,725.00 | 660,058 |
| 2026-01-02 | 1,601.00 | 1,910.00 | 1,597.00 | 1,798.00 | 1,798.00 | 1,644,521 |
| 2025-12-30 | 1,649.00 | 1,649.00 | 1,595.00 | 1,597.00 | 1,597.00 | 203,029 |
| 2025-12-29 | 1,605.00 | 1,677.00 | 1,605.00 | 1,627.00 | 1,627.00 | 360,106 |
| 2025-12-26 | 1,760.00 | 1,760.00 | 1,505.00 | 1,605.00 | 1,605.00 | 1,405,773 |
| 2025-12-24 | 1,765.00 | 1,850.00 | 1,760.00 | 1,765.00 | 1,765.00 | 405,570 |
| 2025-12-23 | 1,880.00 | 1,916.00 | 1,802.00 | 1,861.00 | 1,861.00 | 456,575 |
| 2025-12-22 | 1,849.00 | 1,901.00 | 1,820.00 | 1,880.00 | 1,880.00 | 596,438 |
| 2025-12-19 | 1,844.00 | 1,923.00 | 1,782.00 | 1,847.00 | 1,847.00 | 444,837 |
| 2025-12-18 | 1,901.00 | 1,928.00 | 1,751.00 | 1,844.00 | 1,844.00 | 675,334 |
| 2025-12-17 | 1,719.00 | 1,910.00 | 1,710.00 | 1,901.00 | 1,901.00 | 958,229 |
| 2025-12-16 | 1,756.00 | 1,756.00 | 1,660.00 | 1,719.00 | 1,719.00 | 277,201 |
| 2025-12-15 | 1,890.00 | 1,890.00 | 1,746.00 | 1,756.00 | 1,756.00 | 559,634 |
| 2025-12-12 | 1,870.00 | 1,927.00 | 1,820.00 | 1,876.00 | 1,876.00 | 896,042 |
| 2025-12-11 | 1,703.00 | 1,941.00 | 1,651.00 | 1,869.00 | 1,869.00 | 3,164,589 |
| 2025-12-10 | 1,623.00 | 1,948.00 | 1,610.00 | 1,703.00 | 1,703.00 | 5,946,744 |
| 2025-12-09 | 1,493.00 | 1,750.00 | 1,413.00 | 1,623.00 | 1,623.00 | 3,663,200 |
| 2025-12-08 | 1,465.00 | 1,503.00 | 1,450.00 | 1,494.00 | 1,494.00 | 243,096 |
| 2025-12-05 | 1,498.00 | 1,500.00 | 1,447.00 | 1,467.00 | 1,467.00 | 382,585 |
| 2025-12-04 | 1,548.00 | 1,548.00 | 1,476.00 | 1,498.00 | 1,498.00 | 452,079 |
| 2025-12-03 | 1,535.00 | 1,538.00 | 1,505.00 | 1,535.00 | 1,535.00 | 182,346 |
| 2025-12-02 | 1,490.00 | 1,548.00 | 1,490.00 | 1,531.00 | 1,531.00 | 214,383 |
| 2025-12-01 | 1,557.00 | 1,579.00 | 1,460.00 | 1,537.00 | 1,537.00 | 512,442 |
| 2025-11-28 | 1,571.00 | 1,590.00 | 1,548.00 | 1,575.00 | 1,575.00 | 462,884 |
| 2025-11-27 | 1,578.00 | 1,650.00 | 1,553.00 | 1,562.00 | 1,562.00 | 196,215 |
| 2025-11-26 | 1,608.00 | 1,650.00 | 1,550.00 | 1,578.00 | 1,578.00 | 192,431 |
| 2025-11-25 | 1,555.00 | 1,703.00 | 1,555.00 | 1,599.00 | 1,599.00 | 203,657 |
| 2025-11-24 | 1,606.00 | 1,626.00 | 1,530.00 | 1,553.00 | 1,553.00 | 316,629 |
| 2025-11-21 | 1,678.00 | 1,678.00 | 1,525.00 | 1,606.00 | 1,606.00 | 573,158 |
| 2025-11-20 | 1,699.00 | 1,722.00 | 1,673.00 | 1,678.00 | 1,678.00 | 273,561 |
| 2025-11-19 | 1,733.00 | 1,736.00 | 1,655.00 | 1,696.00 | 1,696.00 | 229,805 |
| 2025-11-18 | 1,681.00 | 1,849.00 | 1,650.00 | 1,733.00 | 1,733.00 | 808,121 |
| 2025-11-17 | 1,774.00 | 1,787.00 | 1,680.00 | 1,682.00 | 1,682.00 | 474,935 |
| 2025-11-14 | 1,792.00 | 1,805.00 | 1,685.00 | 1,777.00 | 1,777.00 | 377,229 |
| 2025-11-13 | 1,824.00 | 1,824.00 | 1,768.00 | 1,793.00 | 1,793.00 | 397,758 |
| 2025-11-12 | 1,803.00 | 1,863.00 | 1,800.00 | 1,824.00 | 1,824.00 | 308,515 |
| 2025-11-11 | 1,855.00 | 1,990.00 | 1,791.00 | 1,803.00 | 1,803.00 | 1,098,529 |
| 2025-11-10 | 1,845.00 | 1,860.00 | 1,830.00 | 1,851.00 | 1,851.00 | 273,703 |
| 2025-11-07 | 1,890.00 | 1,890.00 | 1,815.00 | 1,858.00 | 1,858.00 | 443,848 |
| 2025-11-06 | 1,957.00 | 2,015.00 | 1,881.00 | 1,900.00 | 1,900.00 | 597,271 |
| 2025-11-05 | 2,060.00 | 2,065.00 | 1,916.00 | 1,958.00 | 1,958.00 | 986,840 |
| 2025-11-04 | 2,170.00 | 2,175.00 | 2,055.00 | 2,085.00 | 2,085.00 | 882,510 |
| 2025-11-03 | 2,010.00 | 2,275.00 | 1,935.00 | 2,165.00 | 2,165.00 | 3,620,680 |
| 2025-10-31 | 1,906.00 | 1,936.00 | 1,850.00 | 1,928.00 | 1,928.00 | 373,964 |
| 2025-10-30 | 1,936.00 | 1,937.00 | 1,887.00 | 1,897.00 | 1,897.00 | 530,923 |
| 2025-10-29 | 1,938.00 | 1,993.00 | 1,930.00 | 1,937.00 | 1,937.00 | 573,741 |
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.