Bitmax Co., Ltd (KOSDAQ:377030)
South Korea · Delayed Price · Currency is KRW 955.00
-39.00 (-3.92%)
At close: Mar 18, 2026
Bitmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 980.00 | 994.00 | 874.00 | 955.00 | 955.00 | -3.92% | 1,429,027 |
| Mar 17, 2026 | 1,098.00 | 1,166.00 | 985.00 | 994.00 | 994.00 | -3.96% | 1,036,213 |
| Mar 16, 2026 | 1,065.00 | 1,065.00 | 992.00 | 1,035.00 | 1,035.00 | 1.07% | 515,866 |
| Mar 13, 2026 | 998.00 | 1,074.00 | 965.00 | 1,024.00 | 1,024.00 | 2.61% | 551,516 |
| Mar 12, 2026 | 937.00 | 1,050.00 | 937.00 | 998.00 | 998.00 | 7.08% | 870,548 |
| Mar 11, 2026 | 910.00 | 975.00 | 910.00 | 932.00 | 932.00 | 1.41% | 684,943 |
| Mar 10, 2026 | 873.00 | 960.00 | 801.00 | 919.00 | 919.00 | -9.81% | 3,597,091 |
| Mar 9, 2026 | 1,070.00 | 1,070.00 | 983.00 | 1,019.00 | 1,019.00 | -6.08% | 398,553 |
| Mar 6, 2026 | 1,041.00 | 1,110.00 | 1,035.00 | 1,085.00 | 1,085.00 | 0.09% | 183,346 |
| Mar 5, 2026 | 1,085.00 | 1,123.00 | 1,044.00 | 1,084.00 | 1,084.00 | 10.95% | 647,031 |
| Mar 4, 2026 | 1,069.00 | 1,070.00 | 939.00 | 977.00 | 977.00 | -8.69% | 919,656 |
| Mar 3, 2026 | 1,195.00 | 1,237.00 | 1,070.00 | 1,070.00 | 1,070.00 | -5.06% | 1,312,785 |
| Feb 27, 2026 | 1,130.00 | 1,150.00 | 1,019.00 | 1,127.00 | 1,127.00 | -0.27% | 1,121,270 |
| Feb 26, 2026 | 1,151.00 | 1,467.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.09% | 10,723,350 |
| Feb 25, 2026 | 923.00 | 1,180.00 | 900.00 | 1,129.00 | 1,129.00 | 21.27% | 7,716,271 |
| Feb 24, 2026 | 1,201.00 | 1,220.00 | 931.00 | 931.00 | 931.00 | -30.00% | 6,637,451 |
| Feb 23, 2026 | 1,381.00 | 1,430.00 | 1,312.00 | 1,330.00 | 1,330.00 | -3.69% | 591,462 |
| Feb 20, 2026 | 1,267.00 | 1,539.00 | 1,230.00 | 1,381.00 | 1,381.00 | 11.28% | 3,883,500 |
| Feb 19, 2026 | 1,219.00 | 1,242.00 | 1,191.00 | 1,241.00 | 1,241.00 | 0.73% | 312,363 |
| Feb 13, 2026 | 1,320.00 | 1,320.00 | 1,222.00 | 1,232.00 | 1,232.00 | -7.16% | 602,819 |
| Feb 12, 2026 | 1,352.00 | 1,352.00 | 1,295.00 | 1,327.00 | 1,327.00 | 0.15% | 381,899 |
| Feb 11, 2026 | 1,401.00 | 1,410.00 | 1,319.00 | 1,325.00 | 1,325.00 | -5.42% | 557,130 |
| Feb 10, 2026 | 1,430.00 | 1,499.00 | 1,381.00 | 1,401.00 | 1,401.00 | -2.03% | 405,966 |
| Feb 9, 2026 | 1,470.00 | 1,585.00 | 1,410.00 | 1,430.00 | 1,430.00 | 3.47% | 655,563 |
| Feb 6, 2026 | 1,370.00 | 1,409.00 | 1,300.00 | 1,382.00 | 1,382.00 | -6.05% | 547,802 |
| Feb 5, 2026 | 1,520.00 | 1,544.00 | 1,461.00 | 1,471.00 | 1,471.00 | -6.60% | 490,240 |
| Feb 4, 2026 | 1,621.00 | 1,621.00 | 1,533.00 | 1,575.00 | 1,575.00 | -3.02% | 828,416 |
| Feb 3, 2026 | 1,695.00 | 1,695.00 | 1,580.00 | 1,624.00 | 1,624.00 | -1.10% | 830,441 |
| Feb 2, 2026 | 1,680.00 | 1,708.00 | 1,626.00 | 1,642.00 | 1,642.00 | -7.23% | 392,509 |
| 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 |