BITPLANET Co.,Ltd. (KOSDAQ:049470)
South Korea · Delayed Price · Currency is KRW 1,421.00
+14.00 (1.00%)
At close: Jun 29, 2026
BITPLANET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,629.00 | 1,633.00 | 1,510.00 | 1,566.00 | 1,566.00 | -2.00% | 17,653 |
| Jun 10, 2026 | 1,599.00 | 1,640.00 | 1,480.00 | 1,598.00 | 1,598.00 | -0.06% | 41,878 |
| Jun 9, 2026 | 1,582.00 | 1,660.00 | 1,561.00 | 1,599.00 | 1,599.00 | 1.14% | 26,321 |
| Jun 8, 2026 | 1,689.00 | 1,693.00 | 1,562.00 | 1,581.00 | 1,581.00 | -6.39% | 27,315 |
| Jun 5, 2026 | 1,662.00 | 1,810.00 | 1,637.00 | 1,689.00 | 1,689.00 | 1.62% | 102,989 |
| Jun 4, 2026 | 1,760.00 | 1,764.00 | 1,630.00 | 1,662.00 | 1,662.00 | -5.25% | 84,118 |
| Jun 2, 2026 | 1,994.00 | 1,994.00 | 1,686.00 | 1,754.00 | 1,754.00 | -12.08% | 118,596 |
| Jun 1, 2026 | 1,997.00 | 2,075.00 | 1,817.00 | 1,995.00 | 1,995.00 | -0.10% | 122,788 |
| May 29, 2026 | 1,998.00 | 2,075.00 | 1,907.00 | 1,997.00 | 1,997.00 | 0.05% | 264,814 |
| May 28, 2026 | 1,903.00 | 2,160.00 | 1,903.00 | 1,996.00 | 1,996.00 | -1.67% | 123,437 |
| May 27, 2026 | 2,090.00 | 2,165.00 | 1,944.00 | 2,030.00 | 2,030.00 | -4.02% | 82,756 |
| May 26, 2026 | 2,150.00 | 2,165.00 | 2,005.00 | 2,115.00 | 2,115.00 | -3.42% | 95,805 |
| May 22, 2026 | 1,996.00 | 2,330.00 | 1,996.00 | 2,190.00 | 2,190.00 | 9.72% | 255,818 |
| May 21, 2026 | 1,929.00 | 2,090.00 | 1,927.00 | 1,996.00 | 1,996.00 | 5.50% | 109,159 |
| May 20, 2026 | 1,975.00 | 1,998.00 | 1,880.00 | 1,892.00 | 1,892.00 | -4.20% | 79,998 |
| May 19, 2026 | 2,070.00 | 2,110.00 | 1,929.00 | 1,975.00 | 1,975.00 | -4.59% | 102,692 |
| May 18, 2026 | 2,405.00 | 2,405.00 | 1,975.00 | 2,070.00 | 2,070.00 | -13.03% | 310,467 |
| May 15, 2026 | 3,500.00 | 3,700.00 | 2,360.00 | 2,380.00 | 2,380.00 | -29.17% | 682,765 |
| Apr 17, 2026 | 3,600.00 | 3,645.00 | 3,320.00 | 3,360.00 | 3,360.00 | -7.18% | 339,484 |
| Apr 16, 2026 | 3,250.00 | 3,980.00 | 3,210.00 | 3,620.00 | 3,620.00 | 12.77% | 1,309,137 |
| Apr 15, 2026 | 3,290.00 | 3,290.00 | 3,100.00 | 3,210.00 | 3,210.00 | 2.39% | 100,806 |
| Apr 14, 2026 | 3,010.00 | 3,245.00 | 2,985.00 | 3,135.00 | 3,135.00 | 7.18% | 85,863 |
| Apr 13, 2026 | 3,000.00 | 3,060.00 | 2,910.00 | 2,925.00 | 2,925.00 | -5.03% | 101,249 |
| Apr 10, 2026 | 3,080.00 | 3,150.00 | 3,030.00 | 3,080.00 | 3,080.00 | - | 51,566 |
| Apr 9, 2026 | 3,150.00 | 3,150.00 | 3,000.00 | 3,080.00 | 3,080.00 | -0.96% | 60,258 |
| Apr 8, 2026 | 3,240.00 | 3,240.00 | 3,075.00 | 3,110.00 | 3,110.00 | 0.65% | 89,797 |
| Apr 7, 2026 | 3,185.00 | 3,285.00 | 3,080.00 | 3,090.00 | 3,090.00 | -2.98% | 48,993 |
| Apr 6, 2026 | 3,285.00 | 3,400.00 | 3,060.00 | 3,185.00 | 3,185.00 | -3.92% | 135,875 |
| Apr 3, 2026 | 3,385.00 | 3,385.00 | 3,255.00 | 3,315.00 | 3,315.00 | 0.76% | 15,585 |
| Apr 2, 2026 | 3,410.00 | 3,475.00 | 3,285.00 | 3,290.00 | 3,290.00 | -3.80% | 38,915 |
| Apr 1, 2026 | 3,430.00 | 3,450.00 | 3,345.00 | 3,420.00 | 3,420.00 | 4.27% | 49,739 |
| Mar 31, 2026 | 3,455.00 | 3,465.00 | 3,280.00 | 3,280.00 | 3,280.00 | -5.07% | 89,703 |
| Mar 30, 2026 | 3,525.00 | 3,525.00 | 3,410.00 | 3,455.00 | 3,455.00 | -1.99% | 23,761 |
| Mar 27, 2026 | 3,510.00 | 3,605.00 | 3,415.00 | 3,525.00 | 3,525.00 | 0.43% | 53,420 |
| Mar 26, 2026 | 3,565.00 | 3,675.00 | 3,510.00 | 3,510.00 | 3,510.00 | -1.54% | 51,512 |
| Mar 25, 2026 | 3,395.00 | 3,575.00 | 3,380.00 | 3,565.00 | 3,565.00 | 4.85% | 56,798 |
| Mar 24, 2026 | 3,360.00 | 3,540.00 | 3,350.00 | 3,400.00 | 3,400.00 | 1.80% | 64,014 |
| Mar 23, 2026 | 3,820.00 | 3,820.00 | 3,330.00 | 3,340.00 | 3,340.00 | -12.68% | 162,920 |
| Mar 20, 2026 | 3,400.00 | 3,875.00 | 3,395.00 | 3,825.00 | 3,825.00 | 12.50% | 263,580 |