Skip to main content
logo
BITPLANET Co.,Ltd. (KOSDAQ:049470)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,390.00
-305.00 (-11.32%)
Last updated: Oct 10, 2025, 10:58 AM KST

BITPLANET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,695.002,725.002,335.002,410.002,410.00-10.58%2,163,195
Oct 2, 20252,645.002,795.002,530.002,695.002,695.004.26%2,682,244
Oct 1, 20252,625.002,650.002,550.002,585.002,585.00-1.52%1,057,620
Sep 30, 20252,695.002,720.002,580.002,625.002,625.00-1.32%1,206,786
Sep 29, 20252,765.002,840.002,630.002,660.002,660.00-3.27%1,568,979
Sep 26, 20252,910.002,910.002,715.002,750.002,750.00-4.68%2,082,126
Sep 25, 20253,050.003,050.002,850.002,885.002,885.00-4.79%1,937,524
Sep 24, 20253,220.003,280.002,930.003,030.003,030.00-6.19%2,654,983
Sep 23, 20253,280.003,310.003,185.003,230.003,230.00-1.82%834,922
Sep 22, 20253,325.003,465.003,210.003,290.003,290.00-1.64%1,603,614
Sep 19, 20253,410.003,525.003,250.003,345.003,345.00-1.76%2,592,551
Sep 18, 20253,450.003,570.003,370.003,405.003,405.00-3.81%2,244,193
Sep 17, 20253,465.003,545.003,300.003,540.003,540.002.61%2,567,793
Sep 16, 20253,230.003,650.003,155.003,450.003,450.007.81%8,386,840
Sep 15, 20253,300.003,490.003,185.003,200.003,200.00-3.18%2,879,271
Sep 12, 20253,440.003,485.003,260.003,305.003,305.00-3.92%2,388,867
Sep 11, 20253,735.003,780.003,245.003,440.003,440.00-6.52%6,061,749
Sep 10, 20253,135.003,970.003,130.003,680.003,680.0015.72%16,856,760
Sep 9, 20253,340.003,420.003,080.003,180.003,180.00-4.50%4,594,033
Sep 8, 20252,945.003,430.002,820.003,330.003,330.0015.22%9,996,977
Sep 5, 20252,930.002,985.002,820.002,890.002,890.000.35%1,927,720
Sep 4, 20253,085.003,140.002,850.002,880.002,880.00-7.10%2,924,975
Sep 3, 20253,230.003,230.003,000.003,100.003,100.00-2.05%2,481,212
Sep 2, 20253,295.003,425.003,090.003,165.003,165.00-5.80%4,362,144
Sep 1, 20253,610.003,740.003,275.003,360.003,360.00-1.61%11,926,210
Aug 29, 20252,650.003,415.002,630.003,415.003,415.0029.85%16,788,460
Aug 28, 20252,830.002,855.002,610.002,630.002,630.00-5.73%3,575,443
Aug 27, 20253,115.003,180.002,730.002,790.002,790.00-2.45%5,508,637
Aug 26, 20252,835.003,070.002,780.002,860.002,860.000.70%3,879,101
Aug 25, 20252,725.002,970.002,630.002,840.002,840.004.60%3,792,541
Aug 22, 20252,530.002,860.002,420.002,715.002,715.009.70%7,106,922
Aug 21, 20252,470.002,570.002,360.002,475.002,475.004.21%3,206,829
Aug 20, 20252,275.002,460.002,225.002,375.002,375.00-0.21%4,087,971
Aug 19, 20252,170.002,645.002,090.002,380.002,380.005.78%14,721,650
Aug 18, 20251,790.002,325.001,789.002,250.002,250.0025.77%11,892,670
Aug 14, 20251,843.001,930.001,756.001,789.001,789.00-2.56%1,261,780
Aug 13, 20251,875.001,976.001,800.001,836.001,836.00-1.71%1,729,630
Aug 12, 20252,000.002,035.001,859.001,868.001,868.00-6.51%1,699,445
Aug 11, 20252,020.002,155.001,980.001,998.001,998.00-3.48%2,049,346
Aug 8, 20252,125.002,130.002,035.002,070.002,070.00-3.94%1,103,317
Aug 7, 20251,986.002,200.001,986.002,155.002,155.006.95%3,090,837
Aug 6, 20252,035.002,060.001,960.002,015.002,015.00-0.74%2,243,166
Aug 5, 20252,095.002,160.001,997.002,030.002,030.00-2.40%2,196,582
Aug 4, 20252,255.002,270.002,050.002,080.002,080.00-6.94%2,705,751
Aug 1, 20252,110.002,290.002,030.002,235.002,235.001.13%3,768,426
Jul 31, 20252,440.002,490.002,170.002,210.002,210.00-7.14%6,079,213
Jul 30, 20252,150.002,435.002,120.002,380.002,380.0012.26%12,136,330
Jul 29, 20251,980.002,480.001,882.002,120.002,120.006.91%24,216,750
Jul 28, 20252,050.002,125.001,950.001,983.001,983.00-6.90%3,304,365
Jul 25, 20252,135.002,285.001,994.002,130.002,130.000.71%9,302,010