BITPLANET Co.,Ltd. (KOSDAQ:049470)
South Korea · Delayed Price · Currency is KRW 2,150.00
-185.00 (-7.92%)
At close: Aug 24, 2026
BITPLANET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1,628.00 | 1,628.00 | 1,493.00 | 1,556.00 | 1,556.00 | -4.42% | 6,079 |
| Aug 18, 2026 | 1,728.00 | 1,759.00 | 1,628.00 | 1,628.00 | 1,628.00 | -5.79% | 11,826 |
| Aug 14, 2026 | 1,754.00 | 1,754.00 | 1,603.00 | 1,728.00 | 1,728.00 | 3.72% | 17,654 |
| Aug 13, 2026 | 1,649.00 | 1,741.00 | 1,613.00 | 1,666.00 | 1,666.00 | 0.18% | 10,613 |
| Aug 12, 2026 | 1,712.00 | 1,740.00 | 1,627.00 | 1,663.00 | 1,663.00 | -4.64% | 27,426 |
| Aug 11, 2026 | 1,880.00 | 1,936.00 | 1,740.00 | 1,744.00 | 1,744.00 | -7.04% | 40,908 |
| Aug 10, 2026 | 1,620.00 | 2,000.00 | 1,584.00 | 1,876.00 | 1,876.00 | 18.88% | 127,627 |
| Aug 7, 2026 | 1,679.00 | 1,679.00 | 1,572.00 | 1,578.00 | 1,578.00 | -6.02% | 23,661 |
| Aug 6, 2026 | 1,457.00 | 1,680.00 | 1,457.00 | 1,679.00 | 1,679.00 | 12.76% | 65,422 |
| Aug 5, 2026 | 1,410.00 | 1,542.00 | 1,410.00 | 1,489.00 | 1,489.00 | 0.34% | 34,337 |
| Aug 4, 2026 | 1,517.00 | 1,584.00 | 1,465.00 | 1,484.00 | 1,484.00 | 1.37% | 24,979 |
| Aug 3, 2026 | 1,230.00 | 1,550.00 | 1,230.00 | 1,464.00 | 1,464.00 | 20.10% | 104,762 |
| Jul 31, 2026 | 1,208.00 | 1,268.00 | 1,208.00 | 1,219.00 | 1,219.00 | 4.64% | 23,822 |
| Jul 30, 2026 | 1,002.00 | 1,325.00 | 1,002.00 | 1,165.00 | 1,165.00 | -7.54% | 56,566 |
| Jul 29, 2026 | 1,320.00 | 1,354.00 | 1,231.00 | 1,260.00 | 1,260.00 | -6.04% | 22,986 |
| Jul 28, 2026 | 1,345.00 | 1,352.00 | 1,267.00 | 1,341.00 | 1,341.00 | -0.30% | 48,829 |
| Jul 27, 2026 | 1,395.00 | 1,500.00 | 1,341.00 | 1,345.00 | 1,345.00 | -3.58% | 37,829 |
| Jul 24, 2026 | 1,522.00 | 1,522.00 | 1,395.00 | 1,395.00 | 1,395.00 | -7.62% | 12,494 |
| Jul 23, 2026 | 1,448.00 | 1,550.00 | 1,448.00 | 1,510.00 | 1,510.00 | 3.42% | 17,415 |
| Jul 22, 2026 | 1,505.00 | 1,543.00 | 1,452.00 | 1,460.00 | 1,460.00 | -0.14% | 17,251 |
| Jul 21, 2026 | 1,479.00 | 1,545.00 | 1,423.00 | 1,462.00 | 1,462.00 | -1.15% | 7,635 |
| Jul 20, 2026 | 1,492.00 | 1,546.00 | 1,401.00 | 1,479.00 | 1,479.00 | -0.87% | 25,523 |
| Jul 16, 2026 | 1,566.00 | 1,566.00 | 1,417.00 | 1,492.00 | 1,492.00 | -0.53% | 15,470 |
| Jul 15, 2026 | 1,324.00 | 1,590.00 | 1,324.00 | 1,500.00 | 1,500.00 | 13.29% | 98,880 |
| Jul 14, 2026 | 1,380.00 | 1,380.00 | 1,301.00 | 1,324.00 | 1,324.00 | -3.15% | 22,859 |
| Jul 13, 2026 | 1,391.00 | 1,432.00 | 1,362.00 | 1,367.00 | 1,367.00 | -0.80% | 21,777 |
| Jul 10, 2026 | 1,323.00 | 1,378.00 | 1,284.00 | 1,378.00 | 1,378.00 | 5.19% | 28,926 |
| Jul 9, 2026 | 1,320.00 | 1,349.00 | 1,306.00 | 1,310.00 | 1,310.00 | 1.24% | 17,282 |
| Jul 8, 2026 | 1,455.00 | 1,455.00 | 1,268.00 | 1,294.00 | 1,294.00 | -10.20% | 41,623 |
| Jul 7, 2026 | 1,401.00 | 1,585.00 | 1,355.00 | 1,441.00 | 1,441.00 | -1.97% | 18,121 |
| Jul 6, 2026 | 1,486.00 | 1,486.00 | 1,432.00 | 1,470.00 | 1,470.00 | 1.73% | 13,552 |
| Jul 3, 2026 | 1,421.00 | 1,480.00 | 1,375.00 | 1,445.00 | 1,445.00 | -0.76% | 38,829 |
| Jul 2, 2026 | 1,456.00 | 1,480.00 | 1,405.00 | 1,456.00 | 1,456.00 | - | 17,745 |
| Jul 1, 2026 | 1,402.00 | 1,469.00 | 1,380.00 | 1,456.00 | 1,456.00 | 3.85% | 19,879 |
| Jun 30, 2026 | 1,470.00 | 1,470.00 | 1,382.00 | 1,402.00 | 1,402.00 | -1.34% | 28,439 |
| Jun 29, 2026 | 1,406.00 | 1,421.00 | 1,313.00 | 1,421.00 | 1,421.00 | 1.00% | 34,731 |
| Jun 26, 2026 | 1,425.00 | 1,425.00 | 1,315.00 | 1,407.00 | 1,407.00 | -1.40% | 56,437 |
| Jun 25, 2026 | 1,481.00 | 1,515.00 | 1,387.00 | 1,427.00 | 1,427.00 | -3.65% | 43,239 |
| Jun 24, 2026 | 1,497.00 | 1,535.00 | 1,438.00 | 1,481.00 | 1,481.00 | -1.20% | 26,544 |
| Jun 23, 2026 | 1,612.00 | 1,649.00 | 1,485.00 | 1,499.00 | 1,499.00 | -7.01% | 59,651 |
| Jun 22, 2026 | 1,553.00 | 1,666.00 | 1,482.00 | 1,612.00 | 1,612.00 | 3.80% | 77,011 |
| Jun 19, 2026 | 1,650.00 | 1,690.00 | 1,460.00 | 1,553.00 | 1,553.00 | -5.30% | 75,535 |
| Jun 18, 2026 | 1,723.00 | 1,723.00 | 1,570.00 | 1,640.00 | 1,640.00 | -4.48% | 41,624 |
| Jun 17, 2026 | 1,712.00 | 1,767.00 | 1,648.00 | 1,717.00 | 1,717.00 | -0.06% | 83,716 |
| Jun 16, 2026 | 1,765.00 | 1,770.00 | 1,650.00 | 1,718.00 | 1,718.00 | 0.35% | 81,207 |
| Jun 15, 2026 | 1,630.00 | 1,787.00 | 1,630.00 | 1,712.00 | 1,712.00 | 5.10% | 56,080 |
| Jun 12, 2026 | 1,553.00 | 1,670.00 | 1,553.00 | 1,629.00 | 1,629.00 | 4.02% | 25,607 |