BITPLANET Co.,Ltd. (KOSDAQ:049470)
South Korea · Delayed Price · Currency is KRW 1,851.00
-72.00 (-3.74%)
At close: Nov 3, 2026
BITPLANET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,920.00 | 1,979.00 | 1,849.00 | 1,851.00 | 1,851.00 | -3.74% | 30,941 |
| Nov 2, 2026 | 2,095.00 | 2,095.00 | 1,875.00 | 1,923.00 | 1,923.00 | 0.68% | 43,512 |
| Oct 30, 2026 | 1,916.00 | 1,949.00 | 1,821.00 | 1,910.00 | 1,910.00 | -2.55% | 40,525 |
| Oct 29, 2026 | 2,085.00 | 2,120.00 | 1,945.00 | 1,960.00 | 1,960.00 | -5.77% | 48,019 |
| Oct 28, 2026 | 2,000.00 | 2,145.00 | 1,992.00 | 2,080.00 | 2,080.00 | 3.23% | 46,368 |
| Oct 27, 2026 | 2,070.00 | 2,140.00 | 1,987.00 | 2,015.00 | 2,015.00 | 0.50% | 18,202 |
| Oct 26, 2026 | 2,210.00 | 2,210.00 | 1,970.00 | 2,005.00 | 2,005.00 | -9.68% | 93,778 |
| Oct 23, 2026 | 2,385.00 | 2,385.00 | 2,200.00 | 2,220.00 | 2,220.00 | -6.92% | 32,803 |
| Oct 22, 2026 | 2,510.00 | 2,620.00 | 2,315.00 | 2,385.00 | 2,385.00 | -2.25% | 40,234 |
| Oct 21, 2026 | 2,530.00 | 2,555.00 | 2,415.00 | 2,440.00 | 2,440.00 | -3.17% | 55,733 |
| Oct 20, 2026 | 2,655.00 | 2,700.00 | 2,450.00 | 2,520.00 | 2,520.00 | -5.08% | 63,630 |
| Oct 19, 2026 | 2,465.00 | 2,695.00 | 2,325.00 | 2,655.00 | 2,655.00 | 5.78% | 93,465 |
| Oct 16, 2026 | 2,425.00 | 2,600.00 | 2,400.00 | 2,510.00 | 2,510.00 | 3.51% | 56,603 |
| Oct 15, 2026 | 2,375.00 | 2,455.00 | 2,335.00 | 2,425.00 | 2,425.00 | -6.19% | 62,897 |
| Oct 14, 2026 | 2,560.00 | 2,680.00 | 2,525.00 | 2,585.00 | 2,585.00 | -0.77% | 37,882 |
| Oct 13, 2026 | 2,540.00 | 2,650.00 | 2,465.00 | 2,605.00 | 2,605.00 | 0.39% | 57,983 |
| Oct 12, 2026 | 2,695.00 | 2,695.00 | 2,525.00 | 2,595.00 | 2,595.00 | 1.37% | 49,655 |
| Oct 8, 2026 | 2,520.00 | 2,650.00 | 2,500.00 | 2,560.00 | 2,560.00 | -1.92% | 25,430 |
| Oct 7, 2026 | 2,640.00 | 2,745.00 | 2,570.00 | 2,610.00 | 2,610.00 | -1.14% | 20,098 |
| Oct 6, 2026 | 2,745.00 | 2,750.00 | 2,615.00 | 2,640.00 | 2,640.00 | -2.58% | 65,623 |
| Oct 2, 2026 | 2,800.00 | 2,800.00 | 2,570.00 | 2,710.00 | 2,710.00 | -0.18% | 96,333 |
| Oct 1, 2026 | 2,810.00 | 2,810.00 | 2,645.00 | 2,715.00 | 2,715.00 | 0.93% | 57,545 |
| Sep 30, 2026 | 2,585.00 | 2,730.00 | 2,560.00 | 2,690.00 | 2,690.00 | 4.06% | 85,022 |
| Sep 29, 2026 | 2,770.00 | 2,770.00 | 2,560.00 | 2,585.00 | 2,585.00 | -8.50% | 139,204 |
| Sep 28, 2026 | 2,815.00 | 2,955.00 | 2,765.00 | 2,825.00 | 2,825.00 | -4.72% | 165,900 |
| Sep 23, 2026 | 3,100.00 | 3,105.00 | 2,820.00 | 2,965.00 | 2,965.00 | -6.76% | 456,003 |
| Sep 22, 2026 | 3,120.00 | 3,580.00 | 2,840.00 | 3,180.00 | 3,180.00 | 15.43% | 4,262,805 |
| Sep 21, 2026 | 2,430.00 | 2,755.00 | 2,255.00 | 2,755.00 | 2,755.00 | 29.95% | 358,189 |
| Sep 18, 2026 | 2,170.00 | 2,190.00 | 2,070.00 | 2,120.00 | 2,120.00 | 0.71% | 40,483 |
| Sep 17, 2026 | 2,100.00 | 2,190.00 | 2,100.00 | 2,105.00 | 2,105.00 | 0.72% | 41,004 |
| Sep 16, 2026 | 2,055.00 | 2,205.00 | 2,035.00 | 2,090.00 | 2,090.00 | -5.22% | 63,945 |
| Sep 15, 2026 | 2,240.00 | 2,400.00 | 2,160.00 | 2,205.00 | 2,205.00 | -1.56% | 33,905 |
| Sep 14, 2026 | 2,300.00 | 2,300.00 | 2,175.00 | 2,240.00 | 2,240.00 | -2.61% | 67,320 |
| Sep 11, 2026 | 2,300.00 | 2,370.00 | 2,265.00 | 2,300.00 | 2,300.00 | -2.95% | 41,707 |
| Sep 10, 2026 | 2,405.00 | 2,425.00 | 2,255.00 | 2,370.00 | 2,370.00 | -2.27% | 80,199 |
| Sep 9, 2026 | 2,480.00 | 2,480.00 | 2,365.00 | 2,425.00 | 2,425.00 | -2.22% | 80,632 |
| Sep 8, 2026 | 2,465.00 | 2,485.00 | 2,290.00 | 2,480.00 | 2,480.00 | 0.61% | 60,160 |
| Sep 7, 2026 | 2,460.00 | 2,535.00 | 2,450.00 | 2,465.00 | 2,465.00 | -1.60% | 41,842 |
| Sep 4, 2026 | 2,900.00 | 2,900.00 | 2,505.00 | 2,505.00 | 2,505.00 | 4.59% | 224,017 |
| Sep 3, 2026 | 2,495.00 | 2,495.00 | 2,330.00 | 2,395.00 | 2,395.00 | -2.64% | 55,520 |
| Sep 2, 2026 | 2,545.00 | 2,545.00 | 2,395.00 | 2,460.00 | 2,460.00 | -5.38% | 66,628 |
| Sep 1, 2026 | 2,605.00 | 2,740.00 | 2,510.00 | 2,600.00 | 2,600.00 | -1.52% | 49,344 |
| Aug 31, 2026 | 2,435.00 | 2,645.00 | 2,340.00 | 2,640.00 | 2,640.00 | - | 170,691 |
| Aug 28, 2026 | 2,800.00 | 3,045.00 | 2,600.00 | 2,640.00 | 2,640.00 | 1.54% | 664,775 |
| Aug 27, 2026 | 2,535.00 | 2,690.00 | 2,405.00 | 2,600.00 | 2,600.00 | 0.19% | 258,498 |
| Aug 26, 2026 | 3,000.00 | 3,020.00 | 2,540.00 | 2,595.00 | 2,595.00 | -7.16% | 1,006,464 |
| Aug 25, 2026 | 2,240.00 | 2,795.00 | 2,110.00 | 2,795.00 | 2,795.00 | 30.00% | 1,193,020 |
| Aug 24, 2026 | 2,440.00 | 2,615.00 | 2,035.00 | 2,150.00 | 2,150.00 | -7.92% | 531,160 |
| Aug 21, 2026 | 2,450.00 | 2,625.00 | 2,095.00 | 2,335.00 | 2,335.00 | 15.59% | 1,755,734 |
| Aug 20, 2026 | 1,752.00 | 2,020.00 | 1,664.00 | 2,020.00 | 2,020.00 | 29.82% | 270,658 |