Skip to main content
logo
BITPLANET Co.,Ltd. (KOSDAQ:049470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,360.00
-260.00 (-7.18%)
At close: Apr 17, 2026

BITPLANET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20263,600.003,645.003,320.003,360.003,360.00-7.18%339,484
Apr 16, 20263,250.003,980.003,210.003,620.003,620.0012.77%1,309,137
Apr 15, 20263,290.003,290.003,100.003,210.003,210.002.39%100,806
Apr 14, 20263,010.003,245.002,985.003,135.003,135.007.18%85,863
Apr 13, 20263,000.003,060.002,910.002,925.002,925.00-5.03%101,249
Apr 10, 20263,080.003,150.003,030.003,080.003,080.00-51,566
Apr 9, 20263,150.003,150.003,000.003,080.003,080.00-0.96%60,258
Apr 8, 20263,240.003,240.003,075.003,110.003,110.000.65%89,797
Apr 7, 20263,185.003,285.003,080.003,090.003,090.00-2.98%48,993
Apr 6, 20263,285.003,400.003,060.003,185.003,185.00-3.92%135,875
Apr 3, 20263,385.003,385.003,255.003,315.003,315.000.76%15,585
Apr 2, 20263,410.003,475.003,285.003,290.003,290.00-3.80%38,915
Apr 1, 20263,430.003,450.003,345.003,420.003,420.004.27%49,739
Mar 31, 20263,455.003,465.003,280.003,280.003,280.00-5.07%89,703
Mar 30, 20263,525.003,525.003,410.003,455.003,455.00-1.99%23,761
Mar 27, 20263,510.003,605.003,415.003,525.003,525.000.43%53,420
Mar 26, 20263,565.003,675.003,510.003,510.003,510.00-1.54%51,512
Mar 25, 20263,395.003,575.003,380.003,565.003,565.004.85%56,798
Mar 24, 20263,360.003,540.003,350.003,400.003,400.001.80%64,014
Mar 23, 20263,820.003,820.003,330.003,340.003,340.00-12.68%162,920
Mar 20, 20263,400.003,875.003,395.003,825.003,825.0012.50%263,580
Mar 19, 20263,435.003,500.003,355.003,400.003,400.00-1.45%60,663
Mar 18, 20263,525.003,545.003,360.003,450.003,450.00-2.27%90,240
Mar 17, 20263,485.003,750.003,485.003,530.003,530.003.52%162,741
Mar 16, 20263,475.003,490.003,265.003,410.003,410.001.64%73,804
Mar 13, 20263,400.003,400.003,180.003,355.003,355.003.55%87,482
Mar 12, 20263,150.003,315.003,070.003,240.003,240.003.68%71,124
Mar 11, 20263,210.003,240.003,090.003,125.003,125.00-0.48%52,162
Mar 10, 20263,090.003,265.003,005.003,140.003,140.001.62%67,522
Mar 9, 20262,975.003,195.002,975.003,090.003,090.00-6.08%104,429
Mar 6, 20263,250.003,370.003,115.003,290.003,290.000.77%58,967
Mar 5, 20263,095.003,310.002,925.003,265.003,265.0014.56%142,659
Mar 4, 20263,115.003,115.002,785.002,850.002,850.00-8.51%173,074
Mar 3, 20263,190.003,370.003,105.003,115.003,115.00-1.42%99,869
Feb 27, 20263,330.003,335.003,105.003,160.003,160.00-5.25%108,942
Feb 26, 20263,600.003,950.003,300.003,335.003,335.00-1.77%849,333
Feb 25, 20263,335.003,575.003,325.003,395.003,395.002.72%115,885
Feb 24, 20263,485.003,485.003,300.003,305.003,305.00-5.16%138,046
Feb 23, 20263,550.003,550.003,400.003,485.003,485.00-0.29%119,428
Feb 20, 20263,600.003,600.003,370.003,495.003,495.00-2.92%256,283
Feb 19, 20263,690.003,825.003,555.003,600.003,600.00-2.44%279,283
Feb 13, 20263,925.003,970.003,650.003,690.003,690.00-7.75%146,748
Feb 12, 20264,055.004,100.003,825.004,000.004,000.00-1.36%203,407
Feb 11, 20264,155.004,175.003,980.004,055.004,055.00-1.46%56,390
Feb 10, 20264,230.004,310.004,005.004,115.004,115.00-2.72%78,233
Feb 9, 20264,155.004,785.004,155.004,230.004,230.004.83%323,506
Feb 6, 20264,175.004,245.003,820.004,035.004,035.00-6.27%149,677
Feb 5, 20264,325.004,460.004,250.004,305.004,305.00-1.82%111,665
Feb 4, 20264,325.004,385.004,085.004,385.004,385.00-68,230
Feb 3, 20264,225.004,390.004,185.004,385.004,385.005.16%111,729