BITPLANET Co.,Ltd. (KOSDAQ:049470)
South Korea · Delayed Price · Currency is KRW 2,120.00
+15.00 (0.71%)
At close: Sep 18, 2026
BITPLANET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |