Skip to main content
logo
Bitmax Co., Ltd (KOSDAQ:377030)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
-10.00 (-0.25%)
Sep 19, 2025, 3:30 PM KST

Bitmax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,005.004,195.003,965.004,000.004,000.00-346,594
Sep 18, 20254,050.004,070.003,925.004,000.004,000.00-1.23%310,644
Sep 17, 20254,005.004,280.003,985.004,050.004,050.002.27%333,375
Sep 16, 20254,105.004,110.003,940.003,960.003,960.00-2.70%274,293
Sep 15, 20254,185.004,255.004,045.004,070.004,070.00-2.40%308,771
Sep 12, 20254,250.004,395.004,125.004,170.004,170.00-419,446
Sep 11, 20254,350.004,380.004,150.004,170.004,170.00-3.02%320,022
Sep 10, 20254,245.004,365.004,130.004,300.004,300.001.42%295,583
Sep 9, 20253,890.004,350.003,865.004,240.004,240.0010.27%963,812
Sep 8, 20253,785.003,895.003,715.003,845.003,845.001.59%173,003
Sep 5, 20253,830.003,895.003,730.003,785.003,785.00-0.79%208,198
Sep 4, 20253,800.003,940.003,800.003,815.003,815.00-2.05%235,977
Sep 3, 20253,980.003,980.003,830.003,895.003,895.00-1.02%223,540
Sep 2, 20253,860.003,950.003,835.003,935.003,935.002.08%206,745
Sep 1, 20254,095.004,245.003,840.003,855.003,855.00-6.32%612,620
Aug 29, 20254,310.004,390.004,095.004,115.004,115.00-4.30%441,277
Aug 28, 20254,410.004,490.004,270.004,300.004,300.00-2.49%230,470
Aug 27, 20254,360.004,670.004,225.004,410.004,410.001.97%388,758
Aug 26, 20254,680.004,680.004,250.004,325.004,325.00-7.68%704,453
Aug 25, 20254,590.004,880.004,570.004,685.004,685.002.07%424,332
Aug 22, 20254,715.004,800.004,500.004,590.004,590.00-2.65%289,595
Aug 21, 20254,640.004,960.004,640.004,715.004,715.000.53%463,910
Aug 20, 20254,400.004,730.004,350.004,690.004,690.003.30%417,321
Aug 19, 20254,770.004,840.004,495.004,540.004,540.00-4.92%417,166
Aug 18, 20254,715.004,870.004,700.004,775.004,775.00-4.50%565,861
Aug 14, 20254,895.005,070.004,815.005,000.005,000.004.60%1,108,704
Aug 13, 20254,795.004,890.004,635.004,780.004,780.001.70%596,584
Aug 12, 20255,030.005,060.004,620.004,700.004,700.00-7.11%879,468
Aug 11, 20254,830.005,180.004,640.005,060.005,060.004.87%1,498,233
Aug 8, 20254,870.004,900.004,750.004,825.004,825.00-0.21%469,725
Aug 7, 20254,560.005,050.004,560.004,835.004,835.007.21%1,631,870
Aug 6, 20254,285.004,710.004,200.004,510.004,510.005.01%1,074,087
Aug 5, 20254,355.004,430.004,225.004,295.004,295.00-0.35%300,740
Aug 4, 20254,300.004,360.004,205.004,310.004,310.00-1.15%303,780
Aug 1, 20254,420.004,495.004,235.004,360.004,360.00-1.58%506,217
Jul 31, 20254,080.004,660.004,070.004,430.004,430.008.58%1,433,498
Jul 30, 20254,505.004,570.004,075.004,080.004,080.00-8.93%1,116,041
Jul 29, 20254,370.004,530.004,255.004,480.004,480.002.40%556,175
Jul 28, 20254,440.004,605.004,265.004,375.004,375.00-1.24%554,994
Jul 25, 20254,370.004,490.004,260.004,430.004,430.000.68%401,569
Jul 24, 20254,395.004,520.004,335.004,400.004,400.00-0.68%487,178
Jul 23, 20254,500.004,550.004,160.004,430.004,430.00-1.34%874,945
Jul 22, 20254,800.004,815.004,455.004,490.004,490.00-6.46%1,193,879
Jul 21, 20254,945.005,020.004,800.004,800.004,800.00-4.00%814,492
Jul 18, 20254,825.005,190.004,735.005,000.005,000.004.60%1,860,347
Jul 17, 20254,930.004,935.004,715.004,780.004,780.00-1.54%904,704
Jul 16, 20254,755.004,895.004,455.004,855.004,855.002.00%1,659,859
Jul 15, 20255,310.005,340.004,575.004,760.004,760.00-15.15%4,777,088
Jul 14, 20255,110.005,920.005,030.005,610.005,610.0010.00%6,913,108
Jul 11, 20255,050.005,200.004,830.005,100.005,100.004.94%2,233,684