BITPLANET Co.,Ltd. (KOSDAQ:049470)
South Korea · Delayed Price · Currency is KRW 632.00
-35.00 (-5.25%)
At close: Feb 27, 2026
BITPLANET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 882.00 | 1,134.00 | 881.00 | 1,134.00 | 1,134.00 | 29.90% | 1,947,483 |
| Jan 2, 2026 | 880.00 | 893.00 | 857.00 | 873.00 | 873.00 | -0.46% | 327,628 |
| Dec 30, 2025 | 885.00 | 900.00 | 873.00 | 877.00 | 877.00 | -1.68% | 289,536 |
| Dec 29, 2025 | 899.00 | 900.00 | 858.00 | 892.00 | 892.00 | -0.22% | 402,280 |
| Dec 26, 2025 | 980.00 | 980.00 | 886.00 | 894.00 | 894.00 | -6.09% | 758,194 |
| Dec 24, 2025 | 970.00 | 977.00 | 938.00 | 952.00 | 952.00 | -0.31% | 325,367 |
| Dec 23, 2025 | 988.00 | 994.00 | 930.00 | 955.00 | 955.00 | -1.95% | 411,294 |
| Dec 22, 2025 | 994.00 | 1,010.00 | 970.00 | 974.00 | 974.00 | -1.91% | 350,435 |
| Dec 19, 2025 | 992.00 | 1,005.00 | 979.00 | 993.00 | 993.00 | 0.10% | 184,692 |
| Dec 18, 2025 | 993.00 | 1,014.00 | 958.00 | 992.00 | 992.00 | -0.20% | 306,859 |
| Dec 17, 2025 | 1,009.00 | 1,022.00 | 989.00 | 994.00 | 994.00 | -1.29% | 320,817 |
| Dec 16, 2025 | 1,031.00 | 1,060.00 | 998.00 | 1,007.00 | 1,007.00 | -3.27% | 512,178 |
| Dec 15, 2025 | 997.00 | 1,054.00 | 997.00 | 1,041.00 | 1,041.00 | -0.38% | 218,685 |
| Dec 12, 2025 | 1,031.00 | 1,060.00 | 992.00 | 1,045.00 | 1,045.00 | 1.36% | 669,848 |