Skip to main content
Bitmax Co., Ltd (KOSDAQ:377030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,030.00
-25.00 (-1.22%)
At close: Dec 5, 2025

Bitmax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20253,640.003,690.003,510.003,555.003,555.00-0.84%210,970
Sep 30, 20253,720.003,790.003,550.003,585.003,585.00-1.78%250,697
Sep 29, 20253,620.003,750.003,615.003,650.003,650.000.97%244,908
Sep 26, 20253,700.003,710.003,550.003,615.003,615.00-2.95%237,253
Sep 25, 20253,775.003,900.003,700.003,725.003,725.00-1.32%205,989
Sep 24, 20253,925.003,925.003,750.003,775.003,775.00-3.82%314,025
Sep 23, 20253,890.003,970.003,880.003,925.003,925.000.38%208,432
Sep 22, 20254,000.004,140.003,890.003,910.003,910.00-2.25%306,363
Sep 19, 20254,005.004,195.003,965.004,000.004,000.00-347,394
Sep 18, 20254,050.004,070.003,925.004,000.004,000.00-1.23%309,577
Sep 17, 20254,005.004,280.003,985.004,050.004,050.002.27%333,375
Sep 16, 20254,105.004,110.003,940.003,960.003,960.00-2.70%272,525
Sep 15, 20254,185.004,255.004,045.004,070.004,070.00-2.40%308,771
Sep 12, 20254,250.004,395.004,125.004,170.004,170.00-419,446
Sep 11, 20254,350.004,380.004,150.004,170.004,170.00-3.02%320,022
Sep 10, 20254,245.004,365.004,130.004,300.004,300.001.42%293,450
Sep 9, 20253,890.004,350.003,865.004,240.004,240.0010.27%963,113
Sep 8, 20253,785.003,895.003,715.003,845.003,845.001.59%173,003
Sep 5, 20253,830.003,895.003,730.003,785.003,785.00-0.79%208,198
Sep 4, 20253,800.003,940.003,800.003,815.003,815.00-2.05%232,947
Sep 3, 20253,980.003,980.003,830.003,895.003,895.00-1.02%223,540
Sep 2, 20253,860.003,950.003,835.003,935.003,935.002.08%202,651
Sep 1, 20254,095.004,245.003,840.003,855.003,855.00-6.32%612,620
Aug 29, 20254,310.004,390.004,095.004,115.004,115.00-4.30%441,277
Aug 28, 20254,410.004,490.004,270.004,300.004,300.00-2.49%223,806
Aug 27, 20254,360.004,670.004,225.004,410.004,410.001.97%388,758
Aug 26, 20254,680.004,680.004,250.004,325.004,325.00-7.68%704,453
Aug 25, 20254,590.004,880.004,570.004,685.004,685.002.07%424,332
Aug 22, 20254,715.004,800.004,500.004,590.004,590.00-2.65%289,595
Aug 21, 20254,640.004,960.004,640.004,715.004,715.000.53%463,910
Aug 20, 20254,400.004,730.004,350.004,690.004,690.003.30%417,321
Aug 19, 20254,770.004,840.004,495.004,540.004,540.00-4.92%417,166
Aug 18, 20254,715.004,870.004,700.004,775.004,775.00-4.50%565,861
Aug 14, 20254,895.005,070.004,815.005,000.005,000.004.60%1,108,704
Aug 13, 20254,795.004,890.004,635.004,780.004,780.001.70%592,410
Aug 12, 20255,030.005,060.004,620.004,700.004,700.00-7.11%876,403
Aug 11, 20254,830.005,180.004,640.005,060.005,060.004.87%1,498,233
Aug 8, 20254,870.004,900.004,750.004,825.004,825.00-0.21%463,232
Aug 7, 20254,560.005,050.004,560.004,835.004,835.007.21%1,631,870
Aug 6, 20254,285.004,710.004,200.004,510.004,510.005.01%1,074,087
Aug 5, 20254,355.004,430.004,225.004,295.004,295.00-0.35%300,740
Aug 4, 20254,300.004,360.004,205.004,310.004,310.00-1.15%303,780
Aug 1, 20254,420.004,495.004,235.004,360.004,360.00-1.58%501,412
Jul 31, 20254,080.004,660.004,070.004,430.004,430.008.58%1,433,498
Jul 30, 20254,505.004,570.004,075.004,080.004,080.00-8.93%1,116,041
Jul 29, 20254,370.004,530.004,255.004,480.004,480.002.40%547,621
Jul 28, 20254,440.004,605.004,265.004,375.004,375.00-1.24%552,801
Jul 25, 20254,370.004,490.004,260.004,430.004,430.000.68%401,569
Jul 24, 20254,395.004,520.004,335.004,400.004,400.00-0.68%487,178
Jul 23, 20254,500.004,550.004,160.004,430.004,430.00-1.34%870,915
Jul 22, 20254,800.004,815.004,455.004,490.004,490.00-6.46%1,193,879
Jul 21, 20254,945.005,020.004,800.004,800.004,800.00-4.00%814,492
Jul 18, 20254,825.005,190.004,735.005,000.005,000.004.60%1,860,347
Jul 17, 20254,930.004,935.004,715.004,780.004,780.00-1.54%904,704
Jul 16, 20254,755.004,895.004,455.004,855.004,855.002.00%1,659,859
Jul 15, 20255,310.005,340.004,575.004,760.004,760.00-15.15%4,777,088
Jul 14, 20255,110.005,920.005,030.005,610.005,610.0010.00%6,913,108
Jul 11, 20255,050.005,200.004,830.005,100.005,100.004.94%2,233,684