Bitmax Co., Ltd (KOSDAQ:377030)
South Korea · Delayed Price · Currency is KRW 1,770.00
-128.00 (-6.74%)
At close: Jan 30, 2026
Bitmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,890.00 | 1,890.00 | 1,766.00 | 1,770.00 | 1,770.00 | -6.74% | 597,389 |
| Jan 29, 2026 | 1,914.00 | 1,965.00 | 1,850.00 | 1,898.00 | 1,898.00 | -0.84% | 386,902 |
| Jan 28, 2026 | 1,967.00 | 1,990.00 | 1,878.00 | 1,914.00 | 1,914.00 | -2.35% | 481,591 |
| Jan 27, 2026 | 2,010.00 | 2,105.00 | 1,955.00 | 1,960.00 | 1,960.00 | -1.75% | 373,759 |
| Jan 26, 2026 | 1,943.00 | 2,040.00 | 1,867.00 | 1,995.00 | 1,995.00 | 0.55% | 469,306 |
| Jan 23, 2026 | 1,920.00 | 2,060.00 | 1,895.00 | 1,984.00 | 1,984.00 | 3.33% | 838,749 |
| Jan 22, 2026 | 1,874.00 | 1,925.00 | 1,861.00 | 1,920.00 | 1,920.00 | 2.73% | 332,278 |
| Jan 21, 2026 | 1,900.00 | 1,900.00 | 1,808.00 | 1,869.00 | 1,869.00 | -3.06% | 344,146 |
| Jan 20, 2026 | 1,881.00 | 1,978.00 | 1,806.00 | 1,928.00 | 1,928.00 | 2.50% | 493,634 |
| Jan 19, 2026 | 1,923.00 | 1,943.00 | 1,831.00 | 1,881.00 | 1,881.00 | -2.18% | 562,389 |
| Jan 16, 2026 | 1,999.00 | 2,035.00 | 1,908.00 | 1,923.00 | 1,923.00 | -7.77% | 778,181 |
| Jan 15, 2026 | 2,350.00 | 2,475.00 | 2,000.00 | 2,085.00 | 2,085.00 | -6.08% | 3,977,714 |
| Jan 14, 2026 | 1,800.00 | 2,220.00 | 1,790.00 | 2,220.00 | 2,220.00 | 29.82% | 3,753,512 |
| Jan 13, 2026 | 1,701.00 | 1,748.00 | 1,682.00 | 1,710.00 | 1,710.00 | -0.64% | 138,449 |
| Jan 12, 2026 | 1,667.00 | 1,758.00 | 1,600.00 | 1,721.00 | 1,721.00 | 3.24% | 255,006 |
| Jan 9, 2026 | 1,655.00 | 1,670.00 | 1,550.00 | 1,667.00 | 1,667.00 | 0.73% | 208,617 |
| Jan 8, 2026 | 1,726.00 | 1,732.00 | 1,635.00 | 1,655.00 | 1,655.00 | -5.43% | 296,551 |
| Jan 7, 2026 | 1,869.00 | 1,875.00 | 1,731.00 | 1,750.00 | 1,750.00 | -6.32% | 366,364 |
| Jan 6, 2026 | 1,778.00 | 2,055.00 | 1,760.00 | 1,868.00 | 1,868.00 | 5.36% | 1,360,087 |
| Jan 5, 2026 | 1,625.00 | 1,808.00 | 1,579.00 | 1,773.00 | 1,773.00 | 9.78% | 1,005,012 |
| Jan 2, 2026 | 1,589.00 | 1,656.00 | 1,586.00 | 1,615.00 | 1,615.00 | 1.70% | 242,036 |
| Dec 30, 2025 | 1,730.00 | 1,730.00 | 1,572.00 | 1,588.00 | 1,588.00 | -8.21% | 535,426 |
| Dec 29, 2025 | 1,704.00 | 1,744.00 | 1,677.00 | 1,730.00 | 1,730.00 | 1.53% | 203,306 |
| Dec 26, 2025 | 1,702.00 | 1,726.00 | 1,692.00 | 1,704.00 | 1,704.00 | 0.18% | 152,309 |
| Dec 24, 2025 | 1,707.00 | 1,749.00 | 1,695.00 | 1,701.00 | 1,701.00 | -1.85% | 430,718 |
| Dec 23, 2025 | 1,835.00 | 1,856.00 | 1,716.00 | 1,733.00 | 1,733.00 | -5.56% | 374,479 |
| Dec 22, 2025 | 1,923.00 | 1,945.00 | 1,830.00 | 1,835.00 | 1,835.00 | -1.87% | 276,396 |
| Dec 19, 2025 | 1,900.00 | 1,908.00 | 1,855.00 | 1,870.00 | 1,870.00 | -0.69% | 183,610 |
| Dec 18, 2025 | 1,900.00 | 1,920.00 | 1,865.00 | 1,883.00 | 1,883.00 | -1.26% | 95,426 |
| Dec 17, 2025 | 1,870.00 | 1,946.00 | 1,865.00 | 1,907.00 | 1,907.00 | 1.33% | 139,375 |
| Dec 16, 2025 | 1,950.00 | 1,972.00 | 1,866.00 | 1,882.00 | 1,882.00 | -4.95% | 359,437 |
| Dec 15, 2025 | 2,050.00 | 2,055.00 | 1,971.00 | 1,980.00 | 1,980.00 | -5.26% | 341,049 |
| Dec 12, 2025 | 2,050.00 | 2,090.00 | 2,015.00 | 2,090.00 | 2,090.00 | 3.98% | 149,829 |
| Dec 11, 2025 | 2,070.00 | 2,080.00 | 1,986.00 | 2,010.00 | 2,010.00 | -2.90% | 281,889 |
| Dec 10, 2025 | 2,030.00 | 2,215.00 | 2,015.00 | 2,070.00 | 2,070.00 | 2.73% | 678,954 |
| Dec 9, 2025 | 2,000.00 | 2,030.00 | 1,937.00 | 2,015.00 | 2,015.00 | 0.50% | 309,634 |
| Dec 8, 2025 | 2,035.00 | 2,090.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.23% | 215,077 |
| Dec 5, 2025 | 2,055.00 | 2,065.00 | 2,005.00 | 2,030.00 | 2,030.00 | -1.22% | 196,764 |
| Dec 4, 2025 | 2,260.00 | 2,260.00 | 2,050.00 | 2,055.00 | 2,055.00 | -9.07% | 576,733 |
| Dec 3, 2025 | 2,200.00 | 2,530.00 | 2,135.00 | 2,260.00 | 2,260.00 | 6.60% | 1,496,041 |
| Dec 2, 2025 | 2,040.00 | 2,135.00 | 2,040.00 | 2,120.00 | 2,120.00 | 2.17% | 95,806 |
| Dec 1, 2025 | 2,155.00 | 2,220.00 | 2,035.00 | 2,075.00 | 2,075.00 | -3.49% | 570,533 |
| Nov 28, 2025 | 2,155.00 | 2,200.00 | 2,100.00 | 2,150.00 | 2,150.00 | - | 138,455 |
| Nov 27, 2025 | 2,055.00 | 2,200.00 | 2,055.00 | 2,150.00 | 2,150.00 | 5.65% | 307,859 |
| Nov 26, 2025 | 2,120.00 | 2,135.00 | 1,998.00 | 2,035.00 | 2,035.00 | -4.01% | 234,460 |
| Nov 25, 2025 | 2,170.00 | 2,205.00 | 2,070.00 | 2,120.00 | 2,120.00 | -1.40% | 141,819 |
| Nov 24, 2025 | 2,125.00 | 2,200.00 | 2,115.00 | 2,150.00 | 2,150.00 | 2.14% | 167,436 |
| Nov 21, 2025 | 2,200.00 | 2,200.00 | 2,010.00 | 2,105.00 | 2,105.00 | -5.82% | 251,300 |
| Nov 20, 2025 | 2,180.00 | 2,260.00 | 2,180.00 | 2,235.00 | 2,235.00 | 2.76% | 125,970 |
| Nov 19, 2025 | 2,170.00 | 2,220.00 | 2,130.00 | 2,175.00 | 2,175.00 | 0.23% | 186,172 |