Bitmax Co., Ltd (KOSDAQ:377030)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,590.00
-125.00 (-2.65%)
Aug 22, 2025, 3:30 PM KST

Bitmax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,715.004,800.004,500.004,590.004,590.00-2.65%287,765
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
Jul 10, 20255,590.005,760.004,840.004,860.004,860.00-9.67%3,099,896
Jul 9, 20255,260.005,450.005,070.005,380.005,380.002.28%987,078
Jul 8, 20254,910.005,350.004,550.005,260.005,260.002.53%2,633,740
Jul 7, 20255,940.005,980.004,910.005,130.005,130.00-13.05%3,076,151
Jul 4, 20255,980.006,340.005,860.005,900.005,900.00-0.84%2,063,452
Jul 3, 20256,250.006,440.005,800.005,950.005,950.00-0.83%911,262
Jul 2, 20255,900.006,290.005,690.006,000.006,000.000.17%1,414,084
Jul 1, 20256,710.007,160.005,700.005,990.005,990.00-9.10%3,428,194
Jun 30, 20256,650.006,770.006,370.006,590.006,590.00-0.60%954,948
Jun 27, 20257,130.007,380.006,550.006,630.006,630.00-6.88%1,567,405
Jun 26, 20256,270.007,420.006,260.007,120.007,120.0011.60%4,599,371
Jun 25, 20257,000.007,000.006,190.006,380.006,380.00-6.73%2,208,811
Jun 24, 20256,880.007,350.006,600.006,840.006,840.004.91%2,567,075
Jun 23, 20256,800.007,050.006,400.006,520.006,520.00-8.30%2,781,363
Jun 20, 20256,090.007,200.005,970.007,110.007,110.0016.56%4,107,826
Jun 19, 20256,250.006,440.005,840.006,100.006,100.00-1.61%1,490,206
Jun 18, 20255,350.006,200.005,220.006,200.006,200.0015.89%2,473,584
Jun 17, 20255,120.005,490.004,900.005,350.005,350.009.74%1,881,498
Jun 16, 20254,400.004,900.004,400.004,875.004,875.0010.42%1,511,965
Jun 13, 20254,375.004,480.004,150.004,415.004,415.000.91%1,131,270