Bitmax Co., Ltd (KOSDAQ:377030)
South Korea
· Delayed Price · Currency is KRW 2,504.00
-48.00 (-1.88%)
Apr 8, 2026, 7:53 AM KST
Bitmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2,572.00 | 2,572.00 | 2,372.00 | 2,504.00 | - | - | 105,849 |
| Apr 6, 2026 | 2,572.00 | 2,572.00 | 2,372.00 | 2,504.00 | 2,504.00 | -1.88% | 105,849 |
| Apr 3, 2026 | 2,700.00 | 2,740.00 | 2,488.00 | 2,552.00 | 2,552.00 | -5.48% | 91,122 |
| Apr 2, 2026 | 2,780.00 | 2,824.00 | 2,660.00 | 2,700.00 | 2,700.00 | -2.74% | 46,906 |
| Apr 1, 2026 | 2,640.00 | 2,788.00 | 2,640.00 | 2,776.00 | 2,776.00 | 5.63% | 54,611 |
| Mar 31, 2026 | 2,800.00 | 2,960.00 | 2,608.00 | 2,628.00 | 2,628.00 | -6.14% | 73,262 |
| Mar 30, 2026 | 2,800.00 | 2,820.00 | 2,664.00 | 2,800.00 | 2,800.00 | -2.10% | 36,091 |
| Mar 27, 2026 | 2,820.00 | 2,860.00 | 2,540.00 | 2,860.00 | 2,860.00 | 1.71% | 80,773 |
| Mar 26, 2026 | 2,800.00 | 3,060.00 | 2,752.00 | 2,812.00 | 2,812.00 | 3.38% | 161,635 |
| Mar 25, 2026 | 2,976.00 | 2,976.00 | 2,704.00 | 2,720.00 | 2,720.00 | -8.60% | 254,923 |
| Mar 24, 2026 | 2,980.00 | 3,120.00 | 2,916.00 | 2,976.00 | 2,976.00 | - | 62,831 |
| Mar 23, 2026 | 3,152.00 | 3,152.00 | 2,924.00 | 2,976.00 | 2,976.00 | -6.30% | 129,446 |
| Mar 20, 2026 | 3,284.00 | 3,396.00 | 3,060.00 | 3,176.00 | 3,176.00 | -6.26% | 247,046 |
| Mar 19, 2026 | 3,604.00 | 3,788.00 | 3,320.00 | 3,388.00 | 3,388.00 | -11.31% | 226,744 |
| Mar 18, 2026 | 3,920.00 | 3,976.00 | 3,496.00 | 3,820.00 | 3,820.00 | -3.92% | 358,158 |
| Mar 17, 2026 | 4,392.00 | 4,664.00 | 3,940.00 | 3,976.00 | 3,976.00 | -3.96% | 260,507 |
| Mar 16, 2026 | 4,260.00 | 4,260.00 | 3,968.00 | 4,140.00 | 4,140.00 | 1.07% | 128,966 |
| Mar 13, 2026 | 3,992.00 | 4,296.00 | 3,860.00 | 4,096.00 | 4,096.00 | 2.61% | 138,618 |
| Mar 12, 2026 | 3,748.00 | 4,200.00 | 3,748.00 | 3,992.00 | 3,992.00 | 7.08% | 217,637 |
| Mar 11, 2026 | 3,640.00 | 3,900.00 | 3,640.00 | 3,728.00 | 3,728.00 | 1.41% | 171,235 |
| Mar 10, 2026 | 3,492.00 | 3,840.00 | 3,204.00 | 3,676.00 | 3,676.00 | -9.81% | 900,158 |
| Mar 9, 2026 | 4,280.00 | 4,280.00 | 3,932.00 | 4,076.00 | 4,076.00 | -6.08% | 99,638 |
| Mar 6, 2026 | 4,164.00 | 4,440.00 | 4,140.00 | 4,340.00 | 4,340.00 | 0.09% | 45,853 |
| Mar 5, 2026 | 4,340.00 | 4,492.00 | 4,176.00 | 4,336.00 | 4,336.00 | 10.95% | 162,104 |
| Mar 4, 2026 | 4,276.00 | 4,280.00 | 3,756.00 | 3,908.00 | 3,908.00 | -8.69% | 229,914 |
| Mar 3, 2026 | 4,780.00 | 4,948.00 | 4,280.00 | 4,280.00 | 4,280.00 | -5.06% | 329,053 |
| Feb 27, 2026 | 4,520.00 | 4,600.00 | 4,076.00 | 4,508.00 | 4,508.00 | -0.27% | 282,037 |
| Feb 26, 2026 | 4,604.00 | 5,868.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.09% | 2,680,837 |
| Feb 25, 2026 | 3,692.00 | 4,720.00 | 3,600.00 | 4,516.00 | 4,516.00 | 21.27% | 1,934,679 |
| Feb 24, 2026 | 4,804.00 | 4,880.00 | 3,724.00 | 3,724.00 | 3,724.00 | -30.00% | 1,662,351 |
| Feb 23, 2026 | 5,524.00 | 5,720.00 | 5,248.00 | 5,320.00 | 5,320.00 | -3.69% | 148,569 |
| Feb 20, 2026 | 5,068.00 | 6,156.00 | 4,920.00 | 5,524.00 | 5,524.00 | 11.28% | 970,875 |
| Feb 19, 2026 | 4,876.00 | 4,968.00 | 4,764.00 | 4,964.00 | 4,964.00 | 0.73% | 78,090 |
| Feb 13, 2026 | 5,280.00 | 5,280.00 | 4,888.00 | 4,928.00 | 4,928.00 | -7.16% | 151,734 |
| Feb 12, 2026 | 5,408.00 | 5,408.00 | 5,180.00 | 5,308.00 | 5,308.00 | 0.15% | 95,993 |
| Feb 11, 2026 | 5,604.00 | 5,640.00 | 5,276.00 | 5,300.00 | 5,300.00 | -5.42% | 139,417 |
| Feb 10, 2026 | 5,720.00 | 5,996.00 | 5,524.00 | 5,604.00 | 5,604.00 | -2.03% | 101,491 |
| Feb 9, 2026 | 5,880.00 | 6,340.00 | 5,640.00 | 5,720.00 | 5,720.00 | 3.47% | 164,341 |
| Feb 6, 2026 | 5,480.00 | 5,636.00 | 5,200.00 | 5,528.00 | 5,528.00 | -6.05% | 136,950 |
| Feb 5, 2026 | 6,080.00 | 6,176.00 | 5,844.00 | 5,884.00 | 5,884.00 | -6.60% | 122,688 |
| Feb 4, 2026 | 6,484.00 | 6,484.00 | 6,132.00 | 6,300.00 | 6,300.00 | -3.02% | 207,193 |
| Feb 3, 2026 | 6,780.00 | 6,780.00 | 6,320.00 | 6,496.00 | 6,496.00 | -1.10% | 207,900 |
| Feb 2, 2026 | 6,720.00 | 6,832.00 | 6,504.00 | 6,568.00 | 6,568.00 | -7.23% | 98,430 |
| Jan 30, 2026 | 7,560.00 | 7,560.00 | 7,064.00 | 7,080.00 | 7,080.00 | -6.74% | 149,377 |
| Jan 29, 2026 | 7,656.00 | 7,860.00 | 7,400.00 | 7,592.00 | 7,592.00 | -0.84% | 96,836 |
| Jan 28, 2026 | 7,868.00 | 7,960.00 | 7,512.00 | 7,656.00 | 7,656.00 | -2.35% | 122,817 |
| Jan 27, 2026 | 8,040.00 | 8,420.00 | 7,820.00 | 7,840.00 | 7,840.00 | -1.75% | 93,439 |
| Jan 26, 2026 | 7,772.00 | 8,160.00 | 7,468.00 | 7,980.00 | 7,980.00 | 0.55% | 117,617 |
| Jan 23, 2026 | 7,680.00 | 8,240.00 | 7,580.00 | 7,936.00 | 7,936.00 | 3.33% | 210,395 |
| Jan 22, 2026 | 7,496.00 | 7,700.00 | 7,444.00 | 7,680.00 | 7,680.00 | 2.73% | 83,339 |
| Jan 21, 2026 | 7,600.00 | 7,600.00 | 7,232.00 | 7,476.00 | 7,476.00 | -3.06% | 86,104 |
| Jan 20, 2026 | 7,524.00 | 7,912.00 | 7,224.00 | 7,712.00 | 7,712.00 | 2.50% | 124,959 |
| Jan 19, 2026 | 7,692.00 | 7,772.00 | 7,324.00 | 7,524.00 | 7,524.00 | -2.18% | 141,222 |
| Jan 16, 2026 | 7,996.00 | 8,140.00 | 7,632.00 | 7,692.00 | 7,692.00 | -7.77% | 194,545 |
| Jan 15, 2026 | 9,400.00 | 9,900.00 | 8,000.00 | 8,340.00 | 8,340.00 | -6.08% | 996,681 |
| Jan 14, 2026 | 7,200.00 | 8,880.00 | 7,160.00 | 8,880.00 | 8,880.00 | 29.82% | 938,462 |
| Jan 13, 2026 | 6,804.00 | 6,992.00 | 6,728.00 | 6,840.00 | 6,840.00 | -0.64% | 34,612 |
| Jan 12, 2026 | 6,668.00 | 7,032.00 | 6,400.00 | 6,884.00 | 6,884.00 | 3.24% | 63,751 |
| Jan 9, 2026 | 6,620.00 | 6,680.00 | 6,200.00 | 6,668.00 | 6,668.00 | 0.73% | 52,403 |
| Jan 8, 2026 | 6,904.00 | 6,928.00 | 6,540.00 | 6,620.00 | 6,620.00 | -5.43% | 82,702 |
| Jan 7, 2026 | 7,476.00 | 7,500.00 | 6,924.00 | 7,000.00 | 7,000.00 | -6.32% | 91,772 |
| Jan 6, 2026 | 7,112.00 | 8,220.00 | 7,040.00 | 7,472.00 | 7,472.00 | 5.36% | 341,264 |
| Jan 5, 2026 | 6,500.00 | 7,232.00 | 6,316.00 | 7,092.00 | 7,092.00 | 9.78% | 251,585 |
| Jan 2, 2026 | 6,356.00 | 6,624.00 | 6,344.00 | 6,460.00 | 6,460.00 | 1.70% | 60,509 |
| Dec 30, 2025 | 6,920.00 | 6,920.00 | 6,288.00 | 6,352.00 | 6,352.00 | -8.21% | 133,856 |
| Dec 29, 2025 | 6,816.00 | 6,976.00 | 6,708.00 | 6,920.00 | 6,920.00 | 1.53% | 50,880 |
| Dec 26, 2025 | 6,808.00 | 6,904.00 | 6,768.00 | 6,816.00 | 6,816.00 | 0.18% | 38,281 |
| Dec 24, 2025 | 6,828.00 | 6,996.00 | 6,780.00 | 6,804.00 | 6,804.00 | -1.85% | 107,984 |
| Dec 23, 2025 | 7,340.00 | 7,424.00 | 6,864.00 | 6,932.00 | 6,932.00 | -5.56% | 93,795 |
| Dec 22, 2025 | 7,692.00 | 7,780.00 | 7,320.00 | 7,340.00 | 7,340.00 | -1.87% | 70,139 |
| Dec 19, 2025 | 7,600.00 | 7,632.00 | 7,420.00 | 7,480.00 | 7,480.00 | -0.69% | 45,902 |
| Dec 18, 2025 | 7,600.00 | 7,680.00 | 7,460.00 | 7,532.00 | 7,532.00 | -1.26% | 23,990 |
| Dec 17, 2025 | 7,480.00 | 7,784.00 | 7,460.00 | 7,628.00 | 7,628.00 | 1.33% | 34,968 |
| Dec 16, 2025 | 7,800.00 | 7,888.00 | 7,464.00 | 7,528.00 | 7,528.00 | -4.95% | 91,137 |
| Dec 15, 2025 | 8,200.00 | 8,220.00 | 7,884.00 | 7,920.00 | 7,920.00 | -5.26% | 85,262 |
| Dec 12, 2025 | 8,200.00 | 8,360.00 | 8,060.00 | 8,360.00 | 8,360.00 | 3.98% | 37,457 |
| Dec 11, 2025 | 8,280.00 | 8,320.00 | 7,944.00 | 8,040.00 | 8,040.00 | -2.90% | 70,568 |
| Dec 10, 2025 | 8,120.00 | 8,860.00 | 8,060.00 | 8,280.00 | 8,280.00 | 2.73% | 169,738 |
| Dec 9, 2025 | 8,000.00 | 8,120.00 | 7,748.00 | 8,060.00 | 8,060.00 | 0.50% | 77,408 |
| Dec 8, 2025 | 8,140.00 | 8,360.00 | 8,000.00 | 8,020.00 | 8,020.00 | -1.23% | 53,812 |
| Dec 5, 2025 | 8,220.00 | 8,260.00 | 8,020.00 | 8,120.00 | 8,120.00 | -1.22% | 49,406 |
| Dec 4, 2025 | 9,040.00 | 9,040.00 | 8,200.00 | 8,220.00 | 8,220.00 | -9.07% | 144,613 |
| Dec 3, 2025 | 8,800.00 | 10,120.00 | 8,540.00 | 9,040.00 | 9,040.00 | 6.60% | 374,973 |
| Dec 2, 2025 | 8,160.00 | 8,540.00 | 8,160.00 | 8,480.00 | 8,480.00 | 2.17% | 23,961 |
| Dec 1, 2025 | 8,620.00 | 8,880.00 | 8,140.00 | 8,300.00 | 8,300.00 | -3.49% | 142,791 |
| Nov 28, 2025 | 8,620.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 34,613 |
| Nov 27, 2025 | 8,220.00 | 8,800.00 | 8,220.00 | 8,600.00 | 8,600.00 | 5.65% | 77,374 |
| Nov 26, 2025 | 8,480.00 | 8,540.00 | 7,992.00 | 8,140.00 | 8,140.00 | -4.01% | 58,653 |
| Nov 25, 2025 | 8,680.00 | 8,820.00 | 8,280.00 | 8,480.00 | 8,480.00 | -1.40% | 35,466 |
| Nov 24, 2025 | 8,500.00 | 8,800.00 | 8,460.00 | 8,600.00 | 8,600.00 | 2.14% | 42,016 |
| Nov 21, 2025 | 8,800.00 | 8,800.00 | 8,040.00 | 8,420.00 | 8,420.00 | -5.82% | 63,213 |
| Nov 20, 2025 | 8,720.00 | 9,040.00 | 8,720.00 | 8,940.00 | 8,940.00 | 2.76% | 31,492 |
| Nov 19, 2025 | 8,680.00 | 8,880.00 | 8,520.00 | 8,700.00 | 8,700.00 | 0.23% | 46,543 |
| Nov 18, 2025 | 9,000.00 | 9,140.00 | 8,520.00 | 8,680.00 | 8,680.00 | -5.03% | 91,243 |
| Nov 17, 2025 | 9,380.00 | 9,560.00 | 9,000.00 | 9,140.00 | 9,140.00 | -2.97% | 60,051 |
| Nov 14, 2025 | 9,680.00 | 9,760.00 | 9,340.00 | 9,420.00 | 9,420.00 | -3.48% | 68,293 |
| Nov 13, 2025 | 9,800.00 | 10,040.00 | 9,600.00 | 9,760.00 | 9,760.00 | -0.81% | 44,878 |
| Nov 12, 2025 | 10,160.00 | 10,160.00 | 9,520.00 | 9,840.00 | 9,840.00 | -3.34% | 50,446 |
| Nov 11, 2025 | 10,820.00 | 10,820.00 | 9,900.00 | 10,180.00 | 10,180.00 | -2.12% | 59,875 |
| Nov 10, 2025 | 10,220.00 | 10,400.00 | 10,080.00 | 10,400.00 | 10,400.00 | 1.76% | 38,773 |