BITPLANET Co.,Ltd. (KOSDAQ:049470)
South Korea · Delayed Price · Currency is KRW 765.00
+85.00 (12.50%)
At close: Mar 20, 2026
BITPLANET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 680.00 | 775.00 | 679.00 | 765.00 | 765.00 | 12.50% | 1,315,794 |
| Mar 19, 2026 | 687.00 | 700.00 | 671.00 | 680.00 | 680.00 | -1.45% | 303,314 |
| Mar 18, 2026 | 705.00 | 709.00 | 672.00 | 690.00 | 690.00 | -2.27% | 446,576 |
| Mar 17, 2026 | 697.00 | 750.00 | 697.00 | 706.00 | 706.00 | 3.52% | 813,002 |
| Mar 16, 2026 | 695.00 | 698.00 | 653.00 | 682.00 | 682.00 | 1.64% | 369,020 |
| Mar 13, 2026 | 680.00 | 680.00 | 636.00 | 671.00 | 671.00 | 3.55% | 437,355 |
| Mar 12, 2026 | 630.00 | 663.00 | 614.00 | 648.00 | 648.00 | 3.68% | 353,159 |
| Mar 11, 2026 | 642.00 | 648.00 | 618.00 | 625.00 | 625.00 | -0.48% | 260,812 |
| Mar 10, 2026 | 618.00 | 653.00 | 601.00 | 628.00 | 628.00 | 1.62% | 337,501 |
| Mar 9, 2026 | 595.00 | 639.00 | 595.00 | 618.00 | 618.00 | -6.08% | 513,749 |
| Mar 6, 2026 | 650.00 | 674.00 | 623.00 | 658.00 | 658.00 | 0.77% | 294,675 |
| Mar 5, 2026 | 619.00 | 662.00 | 585.00 | 653.00 | 653.00 | 14.56% | 712,922 |
| Mar 4, 2026 | 623.00 | 623.00 | 557.00 | 570.00 | 570.00 | -8.51% | 828,653 |
| Mar 3, 2026 | 638.00 | 674.00 | 621.00 | 623.00 | 623.00 | -1.42% | 487,244 |
| Feb 27, 2026 | 666.00 | 667.00 | 621.00 | 632.00 | 632.00 | -5.25% | 544,710 |
| Feb 26, 2026 | 720.00 | 790.00 | 660.00 | 667.00 | 667.00 | -1.77% | 4,242,967 |
| Feb 25, 2026 | 667.00 | 715.00 | 665.00 | 679.00 | 679.00 | 2.72% | 579,421 |
| Feb 24, 2026 | 697.00 | 697.00 | 660.00 | 661.00 | 661.00 | -5.16% | 684,557 |
| Feb 23, 2026 | 710.00 | 710.00 | 680.00 | 697.00 | 697.00 | -0.29% | 597,141 |
| Feb 20, 2026 | 720.00 | 720.00 | 674.00 | 699.00 | 699.00 | -2.92% | 1,281,417 |
| Feb 19, 2026 | 738.00 | 765.00 | 711.00 | 720.00 | 720.00 | -2.44% | 1,396,418 |
| Feb 13, 2026 | 785.00 | 794.00 | 730.00 | 738.00 | 738.00 | -7.75% | 732,393 |
| Feb 12, 2026 | 811.00 | 820.00 | 765.00 | 800.00 | 800.00 | -1.36% | 1,016,062 |
| Feb 11, 2026 | 831.00 | 835.00 | 796.00 | 811.00 | 811.00 | -1.46% | 281,344 |
| Feb 10, 2026 | 846.00 | 862.00 | 801.00 | 823.00 | 823.00 | -2.72% | 390,961 |
| Feb 9, 2026 | 831.00 | 957.00 | 831.00 | 846.00 | 846.00 | 4.83% | 1,608,305 |
| Feb 6, 2026 | 835.00 | 849.00 | 764.00 | 807.00 | 807.00 | -6.27% | 745,891 |
| Feb 5, 2026 | 865.00 | 892.00 | 850.00 | 861.00 | 861.00 | -1.82% | 558,006 |
| Feb 4, 2026 | 865.00 | 877.00 | 817.00 | 877.00 | 877.00 | - | 340,746 |
| Feb 3, 2026 | 845.00 | 878.00 | 837.00 | 877.00 | 877.00 | 5.16% | 557,586 |
| Feb 2, 2026 | 848.00 | 863.00 | 812.00 | 834.00 | 834.00 | -2.57% | 642,900 |
| Jan 30, 2026 | 870.00 | 899.00 | 850.00 | 856.00 | 856.00 | -5.20% | 1,213,968 |
| Jan 29, 2026 | 899.00 | 911.00 | 848.00 | 903.00 | 903.00 | 0.44% | 1,637,250 |
| Jan 28, 2026 | 917.00 | 924.00 | 890.00 | 899.00 | 899.00 | -2.07% | 747,560 |
| Jan 27, 2026 | 921.00 | 948.00 | 907.00 | 918.00 | 918.00 | -0.22% | 603,221 |
| Jan 26, 2026 | 899.00 | 968.00 | 856.00 | 920.00 | 920.00 | 1.88% | 1,457,912 |
| Jan 23, 2026 | 841.00 | 926.00 | 840.00 | 903.00 | 903.00 | 7.50% | 1,664,710 |
| Jan 22, 2026 | 823.00 | 850.00 | 812.00 | 840.00 | 840.00 | 1.08% | 631,026 |
| Jan 21, 2026 | 844.00 | 867.00 | 814.00 | 831.00 | 831.00 | -4.26% | 771,763 |
| Jan 20, 2026 | 869.00 | 888.00 | 820.00 | 868.00 | 868.00 | - | 1,075,602 |
| Jan 19, 2026 | 895.00 | 900.00 | 861.00 | 868.00 | 868.00 | -4.82% | 1,258,042 |
| Jan 16, 2026 | 974.00 | 974.00 | 905.00 | 912.00 | 912.00 | -6.37% | 2,131,977 |
| Jan 15, 2026 | 1,076.00 | 1,092.00 | 969.00 | 974.00 | 974.00 | -6.88% | 2,642,767 |
| Jan 14, 2026 | 995.00 | 1,145.00 | 969.00 | 1,046.00 | 1,046.00 | 14.44% | 14,098,440 |
| Jan 13, 2026 | 948.00 | 962.00 | 906.00 | 914.00 | 914.00 | -3.38% | 669,058 |
| Jan 12, 2026 | 965.00 | 967.00 | 910.00 | 946.00 | 946.00 | -3.86% | 967,997 |
| Jan 9, 2026 | 943.00 | 990.00 | 940.00 | 984.00 | 984.00 | 4.35% | 806,643 |
| Jan 8, 2026 | 991.00 | 1,000.00 | 940.00 | 943.00 | 943.00 | -4.84% | 1,342,730 |
| Jan 7, 2026 | 1,099.00 | 1,190.00 | 981.00 | 991.00 | 991.00 | -6.60% | 7,310,539 |
| Jan 6, 2026 | 1,340.00 | 1,473.00 | 1,040.00 | 1,061.00 | 1,061.00 | -6.44% | 17,218,793 |