BITPLANET Co.,Ltd. (KOSDAQ:049470)
South Korea · Delayed Price · Currency is KRW 1,140.00
-10.00 (-0.87%)
At close: Dec 5, 2025
BITPLANET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,151.00 | 1,161.00 | 1,125.00 | 1,140.00 | 1,140.00 | -0.87% | 291,778 |
| Dec 4, 2025 | 1,211.00 | 1,211.00 | 1,149.00 | 1,150.00 | 1,150.00 | -4.56% | 389,343 |
| Dec 3, 2025 | 1,191.00 | 1,300.00 | 1,182.00 | 1,205.00 | 1,205.00 | 1.86% | 820,106 |
| Dec 2, 2025 | 1,237.00 | 1,237.00 | 1,160.00 | 1,183.00 | 1,183.00 | -2.55% | 850,315 |
| Dec 1, 2025 | 1,320.00 | 1,324.00 | 1,189.00 | 1,214.00 | 1,214.00 | -6.90% | 731,246 |
| Nov 28, 2025 | 1,315.00 | 1,345.00 | 1,260.00 | 1,304.00 | 1,304.00 | 0.69% | 1,196,924 |
| Nov 27, 2025 | 1,367.00 | 1,367.00 | 1,287.00 | 1,295.00 | 1,295.00 | -3.65% | 482,498 |
| Nov 26, 2025 | 1,368.00 | 1,391.00 | 1,310.00 | 1,344.00 | 1,344.00 | -0.37% | 454,593 |
| Nov 25, 2025 | 1,473.00 | 1,491.00 | 1,342.00 | 1,349.00 | 1,349.00 | -7.60% | 637,355 |
| Nov 24, 2025 | 1,393.00 | 1,547.00 | 1,393.00 | 1,460.00 | 1,460.00 | 7.12% | 865,326 |
| Nov 21, 2025 | 1,425.00 | 1,498.00 | 1,355.00 | 1,363.00 | 1,363.00 | -9.01% | 740,699 |
| Nov 20, 2025 | 1,420.00 | 1,530.00 | 1,383.00 | 1,498.00 | 1,498.00 | 5.72% | 1,165,900 |
| Nov 19, 2025 | 1,430.00 | 1,465.00 | 1,365.00 | 1,417.00 | 1,417.00 | 1.21% | 1,387,028 |
| Nov 18, 2025 | 1,509.00 | 1,517.00 | 1,382.00 | 1,400.00 | 1,400.00 | -7.71% | 1,869,396 |
| Nov 17, 2025 | 1,559.00 | 1,559.00 | 1,444.00 | 1,517.00 | 1,517.00 | 0.66% | 1,000,111 |
| Nov 14, 2025 | 1,655.00 | 1,656.00 | 1,507.00 | 1,507.00 | 1,507.00 | -8.94% | 674,642 |
| Nov 13, 2025 | 1,628.00 | 1,665.00 | 1,549.00 | 1,655.00 | 1,655.00 | -0.60% | 936,820 |
| Nov 12, 2025 | 1,633.00 | 1,685.00 | 1,610.00 | 1,665.00 | 1,665.00 | 1.96% | 421,438 |
| Nov 11, 2025 | 1,786.00 | 1,828.00 | 1,603.00 | 1,633.00 | 1,633.00 | -8.57% | 815,953 |
| Nov 10, 2025 | 1,694.00 | 1,877.00 | 1,694.00 | 1,786.00 | 1,786.00 | 5.43% | 956,894 |
| Nov 7, 2025 | 1,696.00 | 1,743.00 | 1,666.00 | 1,694.00 | 1,694.00 | -2.87% | 386,153 |
| Nov 6, 2025 | 1,777.00 | 1,820.00 | 1,701.00 | 1,744.00 | 1,744.00 | -1.47% | 350,541 |
| Nov 5, 2025 | 1,780.00 | 1,793.00 | 1,698.00 | 1,770.00 | 1,770.00 | -0.56% | 772,629 |
| Nov 4, 2025 | 1,776.00 | 1,825.00 | 1,729.00 | 1,780.00 | 1,780.00 | 0.23% | 445,141 |
| Nov 3, 2025 | 1,759.00 | 1,810.00 | 1,730.00 | 1,776.00 | 1,776.00 | 0.85% | 598,591 |
| Oct 31, 2025 | 1,792.00 | 1,805.00 | 1,760.00 | 1,761.00 | 1,761.00 | -1.62% | 565,997 |
| Oct 30, 2025 | 1,820.00 | 1,830.00 | 1,771.00 | 1,790.00 | 1,790.00 | -1.65% | 593,754 |
| Oct 29, 2025 | 1,870.00 | 1,916.00 | 1,801.00 | 1,820.00 | 1,820.00 | -2.62% | 943,124 |
| Oct 28, 2025 | 1,990.00 | 1,990.00 | 1,857.00 | 1,869.00 | 1,869.00 | -4.79% | 702,099 |
| Oct 27, 2025 | 1,910.00 | 1,982.00 | 1,881.00 | 1,963.00 | 1,963.00 | 3.75% | 755,300 |
| Oct 24, 2025 | 1,895.00 | 1,945.00 | 1,847.00 | 1,892.00 | 1,892.00 | -0.89% | 754,824 |
| Oct 23, 2025 | 1,920.00 | 1,963.00 | 1,830.00 | 1,909.00 | 1,909.00 | -0.68% | 733,661 |
| Oct 22, 2025 | 1,980.00 | 1,980.00 | 1,882.00 | 1,922.00 | 1,922.00 | -3.27% | 1,132,637 |
| Oct 21, 2025 | 1,989.00 | 2,105.00 | 1,930.00 | 1,987.00 | 1,987.00 | 0.46% | 1,202,356 |
| Oct 20, 2025 | 1,985.00 | 2,040.00 | 1,943.00 | 1,978.00 | 1,978.00 | -2.32% | 1,004,893 |
| Oct 17, 2025 | 2,115.00 | 2,160.00 | 1,985.00 | 2,025.00 | 2,025.00 | -3.34% | 834,212 |
| Oct 16, 2025 | 2,110.00 | 2,145.00 | 2,045.00 | 2,095.00 | 2,095.00 | -0.95% | 948,046 |
| Oct 15, 2025 | 2,230.00 | 2,240.00 | 2,075.00 | 2,115.00 | 2,115.00 | -2.98% | 1,410,374 |
| Oct 14, 2025 | 2,370.00 | 2,420.00 | 2,175.00 | 2,180.00 | 2,180.00 | -7.23% | 1,829,673 |
| Oct 13, 2025 | 2,375.00 | 2,440.00 | 2,300.00 | 2,350.00 | 2,350.00 | -2.49% | 1,181,949 |
| Oct 10, 2025 | 2,695.00 | 2,725.00 | 2,335.00 | 2,410.00 | 2,410.00 | -10.58% | 2,180,626 |
| Oct 2, 2025 | 2,645.00 | 2,795.00 | 2,530.00 | 2,695.00 | 2,695.00 | 4.26% | 2,682,244 |
| Oct 1, 2025 | 2,625.00 | 2,650.00 | 2,550.00 | 2,585.00 | 2,585.00 | -1.52% | 1,057,620 |
| Sep 30, 2025 | 2,695.00 | 2,720.00 | 2,580.00 | 2,625.00 | 2,625.00 | -1.32% | 1,206,786 |
| Sep 29, 2025 | 2,765.00 | 2,840.00 | 2,630.00 | 2,660.00 | 2,660.00 | -3.27% | 1,568,979 |
| Sep 26, 2025 | 2,910.00 | 2,910.00 | 2,715.00 | 2,750.00 | 2,750.00 | -4.68% | 2,082,126 |
| Sep 25, 2025 | 3,050.00 | 3,050.00 | 2,850.00 | 2,885.00 | 2,885.00 | -4.79% | 1,937,524 |
| Sep 24, 2025 | 3,220.00 | 3,280.00 | 2,930.00 | 3,030.00 | 3,030.00 | -6.19% | 2,654,983 |
| Sep 23, 2025 | 3,280.00 | 3,310.00 | 3,185.00 | 3,230.00 | 3,230.00 | -1.82% | 834,922 |
| Sep 22, 2025 | 3,325.00 | 3,465.00 | 3,210.00 | 3,290.00 | 3,290.00 | -1.64% | 1,603,614 |