Skip to main content
Bitmax Co., Ltd (KOSDAQ:377030)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,019.00
-66.00 (-6.08%)
Mar 9, 2026, 3:30 PM KST

Bitmax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,041.001,110.001,035.001,085.001,085.000.09%183,346
Mar 5, 20261,085.001,123.001,044.001,084.001,084.0010.95%647,031
Mar 4, 20261,069.001,070.00939.00977.00977.00-8.69%919,656
Mar 3, 20261,195.001,237.001,070.001,070.001,070.00-5.06%1,312,785
Feb 27, 20261,130.001,150.001,019.001,127.001,127.00-0.27%1,121,270
Feb 26, 20261,151.001,467.001,130.001,130.001,130.000.09%10,723,350
Feb 25, 2026923.001,180.00900.001,129.001,129.0021.27%7,716,271
Feb 24, 20261,201.001,220.00931.00931.00931.00-30.00%6,637,451
Feb 23, 20261,381.001,430.001,312.001,330.001,330.00-3.69%591,462
Feb 20, 20261,267.001,539.001,230.001,381.001,381.0011.28%3,883,500
Feb 19, 20261,219.001,242.001,191.001,241.001,241.000.73%312,363
Feb 13, 20261,320.001,320.001,222.001,232.001,232.00-7.16%602,819
Feb 12, 20261,352.001,352.001,295.001,327.001,327.000.15%381,899
Feb 11, 20261,401.001,410.001,319.001,325.001,325.00-5.42%557,130
Feb 10, 20261,430.001,499.001,381.001,401.001,401.00-2.03%405,966
Feb 9, 20261,470.001,585.001,410.001,430.001,430.003.47%655,563
Feb 6, 20261,370.001,409.001,300.001,382.001,382.00-6.05%547,802
Feb 5, 20261,520.001,544.001,461.001,471.001,471.00-6.60%490,240
Feb 4, 20261,621.001,621.001,533.001,575.001,575.00-3.02%828,416
Feb 3, 20261,695.001,695.001,580.001,624.001,624.00-1.10%830,441
Feb 2, 20261,680.001,708.001,626.001,642.001,642.00-7.23%392,509
Jan 30, 20261,890.001,890.001,766.001,770.001,770.00-6.74%597,389
Jan 29, 20261,914.001,965.001,850.001,898.001,898.00-0.84%386,902
Jan 28, 20261,967.001,990.001,878.001,914.001,914.00-2.35%481,591
Jan 27, 20262,010.002,105.001,955.001,960.001,960.00-1.75%373,759
Jan 26, 20261,943.002,040.001,867.001,995.001,995.000.55%469,306
Jan 23, 20261,920.002,060.001,895.001,984.001,984.003.33%838,749
Jan 22, 20261,874.001,925.001,861.001,920.001,920.002.73%332,278
Jan 21, 20261,900.001,900.001,808.001,869.001,869.00-3.06%344,146
Jan 20, 20261,881.001,978.001,806.001,928.001,928.002.50%493,634
Jan 19, 20261,923.001,943.001,831.001,881.001,881.00-2.18%562,389
Jan 16, 20261,999.002,035.001,908.001,923.001,923.00-7.77%778,181
Jan 15, 20262,350.002,475.002,000.002,085.002,085.00-6.08%3,977,714
Jan 14, 20261,800.002,220.001,790.002,220.002,220.0029.82%3,753,512
Jan 13, 20261,701.001,748.001,682.001,710.001,710.00-0.64%138,449
Jan 12, 20261,667.001,758.001,600.001,721.001,721.003.24%255,006
Jan 9, 20261,655.001,670.001,550.001,667.001,667.000.73%208,617
Jan 8, 20261,726.001,732.001,635.001,655.001,655.00-5.43%296,551
Jan 7, 20261,869.001,875.001,731.001,750.001,750.00-6.32%366,364
Jan 6, 20261,778.002,055.001,760.001,868.001,868.005.36%1,360,087
Jan 5, 20261,625.001,808.001,579.001,773.001,773.009.78%1,005,012
Jan 2, 20261,589.001,656.001,586.001,615.001,615.001.70%242,036
Dec 30, 20251,730.001,730.001,572.001,588.001,588.00-8.21%535,426
Dec 29, 20251,704.001,744.001,677.001,730.001,730.001.53%203,306
Dec 26, 20251,702.001,726.001,692.001,704.001,704.000.18%152,309
Dec 24, 20251,707.001,749.001,695.001,701.001,701.00-1.85%430,718
Dec 23, 20251,835.001,856.001,716.001,733.001,733.00-5.56%374,479
Dec 22, 20251,923.001,945.001,830.001,835.001,835.00-1.87%276,396
Dec 19, 20251,900.001,908.001,855.001,870.001,870.00-0.69%183,610
Dec 18, 20251,900.001,920.001,865.001,883.001,883.00-1.26%95,426
Dec 17, 20251,870.001,946.001,865.001,907.001,907.001.33%139,375
Dec 16, 20251,950.001,972.001,866.001,882.001,882.00-4.95%359,437
Dec 15, 20252,050.002,055.001,971.001,980.001,980.00-5.26%341,049
Dec 12, 20252,050.002,090.002,015.002,090.002,090.003.98%149,829
Dec 11, 20252,070.002,080.001,986.002,010.002,010.00-2.90%281,889
Dec 10, 20252,030.002,215.002,015.002,070.002,070.002.73%678,954
Dec 9, 20252,000.002,030.001,937.002,015.002,015.000.50%309,634
Dec 8, 20252,035.002,090.002,000.002,005.002,005.00-1.23%215,077
Dec 5, 20252,055.002,065.002,005.002,030.002,030.00-1.22%196,764
Dec 4, 20252,260.002,260.002,050.002,055.002,055.00-9.07%576,733
Dec 3, 20252,200.002,530.002,135.002,260.002,260.006.60%1,496,041
Dec 2, 20252,040.002,135.002,040.002,120.002,120.002.17%95,806
Dec 1, 20252,155.002,220.002,035.002,075.002,075.00-3.49%570,533
Nov 28, 20252,155.002,200.002,100.002,150.002,150.00-138,455
Nov 27, 20252,055.002,200.002,055.002,150.002,150.005.65%307,859
Nov 26, 20252,120.002,135.001,998.002,035.002,035.00-4.01%234,460
Nov 25, 20252,170.002,205.002,070.002,120.002,120.00-1.40%141,819
Nov 24, 20252,125.002,200.002,115.002,150.002,150.002.14%167,436
Nov 21, 20252,200.002,200.002,010.002,105.002,105.00-5.82%251,300
Nov 20, 20252,180.002,260.002,180.002,235.002,235.002.76%125,970
Nov 19, 20252,170.002,220.002,130.002,175.002,175.000.23%186,172
Nov 18, 20252,250.002,285.002,130.002,170.002,170.00-5.03%364,975
Nov 17, 20252,345.002,390.002,250.002,285.002,285.00-2.97%240,206
Nov 14, 20252,420.002,440.002,335.002,355.002,355.00-3.48%273,173
Nov 13, 20252,450.002,510.002,400.002,440.002,440.00-0.81%179,514
Nov 12, 20252,540.002,540.002,380.002,460.002,460.00-3.34%201,787
Nov 11, 20252,705.002,705.002,475.002,545.002,545.00-2.12%239,500
Nov 10, 20252,555.002,600.002,520.002,600.002,600.001.76%155,094
Nov 7, 20252,605.002,610.002,495.002,555.002,555.00-3.04%285,262
Nov 6, 20252,700.002,730.002,595.002,635.002,635.000.57%158,421
Nov 5, 20252,800.002,835.002,530.002,620.002,620.00-7.91%529,548
Nov 4, 20252,700.002,995.002,680.002,845.002,845.004.79%792,160
Nov 3, 20252,795.002,850.002,660.002,715.002,715.00-3.04%456,412
Oct 31, 20252,795.002,835.002,745.002,800.002,800.00-208,469
Oct 30, 20252,875.002,875.002,770.002,800.002,800.00-2.61%263,900
Oct 29, 20252,910.002,915.002,830.002,875.002,875.00-0.69%223,815
Oct 28, 20252,965.002,965.002,805.002,895.002,895.00-2.20%274,839
Oct 27, 20252,955.003,025.002,930.002,960.002,960.000.17%375,682
Oct 24, 20253,030.003,040.002,925.002,955.002,955.00-360,308
Oct 23, 20253,030.003,075.002,920.002,955.002,955.00-3.11%294,294
Oct 22, 20253,080.003,080.002,995.003,050.003,050.00-0.65%270,151
Oct 21, 20253,185.003,240.003,030.003,070.003,070.00-3.61%762,361
Oct 20, 20253,250.003,350.003,130.003,185.003,185.00-2.00%582,771
Oct 17, 20253,395.003,400.003,230.003,250.003,250.00-4.27%284,265
Oct 16, 20253,410.003,470.003,342.003,395.003,395.00-0.59%286,783
Oct 15, 20253,390.003,445.003,300.003,415.003,415.001.04%233,234
Oct 14, 20253,820.003,820.003,200.003,380.003,380.00-9.63%1,118,692
Oct 13, 20253,680.003,915.003,650.003,740.003,740.00-2.48%224,492
Oct 10, 20253,970.004,105.003,745.003,835.003,835.001.32%711,978
Oct 2, 20253,690.003,960.003,650.003,785.003,785.006.47%615,456