See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.96▲ 0.49%
← 357880.KQ stock page

BitNine Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,300.002,330.002,230.002,235.002,235.00392,853
2025-07-252,280.002,385.002,280.002,305.002,305.00580,720
2025-07-242,280.002,305.002,250.002,280.002,280.00436,007
2025-07-232,300.002,320.002,245.002,270.002,270.00574,900
2025-07-222,350.002,395.002,275.002,315.002,315.00790,782
2025-07-212,385.002,390.002,340.002,350.002,350.00363,652
2025-07-182,415.002,415.002,340.002,385.002,385.00512,182
2025-07-172,485.002,495.002,365.002,415.002,415.00521,395
2025-07-162,345.002,530.002,320.002,460.002,460.001,503,726
2025-07-152,335.002,370.002,300.002,345.002,345.00689,075
2025-07-142,450.002,470.002,335.002,350.002,350.00842,677
2025-07-112,490.002,520.002,420.002,430.002,430.00698,539
2025-07-102,420.002,490.002,395.002,455.002,455.00693,727
2025-07-092,480.002,482.002,410.002,420.002,420.00534,498
2025-07-082,540.002,610.002,425.002,435.002,435.001,223,357
2025-07-072,600.002,660.002,500.002,540.002,540.001,124,119
2025-07-042,510.002,655.002,430.002,570.002,570.001,601,879
2025-07-032,545.002,575.002,480.002,505.002,505.00640,079
2025-07-022,665.002,665.002,480.002,545.002,545.001,114,597
2025-07-012,440.002,680.002,410.002,615.002,615.003,429,490
2025-06-302,490.002,490.002,405.002,430.002,430.001,264,502
2025-06-272,570.002,615.002,390.002,500.002,500.002,006,561
2025-06-262,845.002,845.002,545.002,560.002,560.002,979,742
2025-06-252,940.003,065.002,735.002,780.002,780.005,352,781
2025-06-242,890.003,480.002,825.002,940.002,940.0019,676,480
2025-06-232,310.002,930.002,290.002,890.002,890.0021,027,240
2025-06-202,190.002,335.002,165.002,265.002,265.001,855,960
2025-06-192,325.002,325.002,170.002,190.002,190.00884,474
2025-06-182,220.002,315.002,170.002,285.002,285.001,049,554
2025-06-172,240.002,280.002,150.002,215.002,215.001,213,816
2025-06-162,250.002,325.002,210.002,230.002,230.00988,974
2025-06-132,400.002,455.002,240.002,285.002,285.00957,820
2025-06-122,490.002,500.002,350.002,355.002,355.001,091,537
2025-06-112,520.002,535.002,450.002,485.002,485.00773,943
2025-06-102,475.002,530.002,400.002,510.002,510.00953,612
2025-06-092,410.002,545.002,355.002,475.002,475.001,815,241
2025-06-052,395.002,475.002,315.002,350.002,350.001,220,577
2025-06-042,220.002,510.002,170.002,395.002,395.004,106,469
2025-06-022,135.002,200.002,055.002,160.002,160.00758,708
2025-05-302,200.002,270.002,155.002,155.002,155.00472,406
2025-05-292,255.002,300.002,195.002,200.002,200.00560,518
2025-05-282,205.002,310.002,175.002,255.002,255.00739,768
2025-05-272,250.002,275.002,165.002,185.002,185.00417,070
2025-05-262,200.002,250.002,160.002,250.002,250.00452,744
2025-05-232,265.002,550.002,190.002,195.002,195.003,460,938
2025-05-222,315.002,365.002,230.002,255.002,255.00555,393
2025-05-212,345.002,445.002,310.002,315.002,315.00714,642
2025-05-202,400.002,520.002,335.002,335.002,335.00805,423
2025-05-192,720.002,750.002,400.002,450.002,450.001,755,553
2025-05-162,685.002,690.002,510.002,615.002,615.001,222,522
2025-05-152,575.002,760.002,505.002,680.002,680.003,272,282
2025-05-142,570.002,700.002,545.002,555.002,555.002,293,515
2025-05-132,470.002,870.002,420.002,620.002,620.009,845,252
2025-05-122,485.002,665.002,390.002,450.002,450.003,922,923
2025-05-092,355.002,475.002,265.002,380.002,380.002,060,818
2025-05-082,285.002,445.002,200.002,355.002,355.001,878,983
2025-05-072,240.002,385.002,180.002,285.002,285.001,582,080
2025-05-022,285.002,365.002,110.002,240.002,240.001,064,846
2025-04-302,375.002,535.002,250.002,290.002,290.002,107,625
2025-04-292,250.002,640.002,135.002,375.002,375.008,061,662
← NewerPage 6 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.