Skip to main content
logo
Bitmax Co., Ltd (KOSDAQ:377030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,235.00
+60.00 (2.76%)
Nov 20, 2025, 3:30 PM KST

Bitmax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,180.002,260.002,180.002,235.00-2.76%125,303
Nov 19, 20252,170.002,220.002,130.002,175.002,175.000.23%186,172
Nov 18, 20252,250.002,285.002,130.002,170.002,170.00-5.03%364,975
Nov 17, 20252,345.002,390.002,250.002,285.002,285.00-2.97%240,206
Nov 14, 20252,420.002,440.002,335.002,355.002,355.00-3.48%273,173
Nov 13, 20252,450.002,510.002,400.002,440.002,440.00-0.81%179,514
Nov 12, 20252,540.002,540.002,380.002,460.002,460.00-3.34%201,787
Nov 11, 20252,705.002,705.002,475.002,545.002,545.00-2.12%239,500
Nov 10, 20252,555.002,600.002,520.002,600.002,600.001.76%155,094
Nov 7, 20252,605.002,610.002,495.002,555.002,555.00-3.04%285,262
Nov 6, 20252,700.002,730.002,595.002,635.002,635.000.57%158,421
Nov 5, 20252,800.002,835.002,530.002,620.002,620.00-7.91%529,548
Nov 4, 20252,700.002,995.002,680.002,845.002,845.004.79%792,160
Nov 3, 20252,795.002,850.002,660.002,715.002,715.00-3.04%456,412
Oct 31, 20252,795.002,835.002,745.002,800.002,800.00-208,469
Oct 30, 20252,875.002,875.002,770.002,800.002,800.00-2.61%263,900
Oct 29, 20252,910.002,915.002,830.002,875.002,875.00-0.69%223,815
Oct 28, 20252,965.002,965.002,805.002,895.002,895.00-2.20%274,839
Oct 27, 20252,955.003,025.002,930.002,960.002,960.000.17%375,682
Oct 24, 20253,030.003,040.002,925.002,955.002,955.00-360,308
Oct 23, 20253,030.003,075.002,920.002,955.002,955.00-3.11%294,294
Oct 22, 20253,080.003,080.002,995.003,050.003,050.00-0.65%270,151
Oct 21, 20253,185.003,240.003,030.003,070.003,070.00-3.61%762,361
Oct 20, 20253,250.003,350.003,130.003,185.003,185.00-2.00%582,771
Oct 17, 20253,395.003,400.003,230.003,250.003,250.00-4.27%284,265
Oct 16, 20253,410.003,470.003,342.003,395.003,395.00-0.59%286,783
Oct 15, 20253,390.003,445.003,300.003,415.003,415.001.04%233,234
Oct 14, 20253,820.003,820.003,200.003,380.003,380.00-9.63%1,118,692
Oct 13, 20253,680.003,915.003,650.003,740.003,740.00-2.48%224,492
Oct 10, 20253,970.004,105.003,745.003,835.003,835.001.32%711,978
Oct 2, 20253,690.003,960.003,650.003,785.003,785.006.47%615,456
Oct 1, 20253,640.003,690.003,510.003,555.003,555.00-0.84%210,970
Sep 30, 20253,720.003,790.003,550.003,585.003,585.00-1.78%250,697
Sep 29, 20253,620.003,750.003,615.003,650.003,650.000.97%244,908
Sep 26, 20253,700.003,710.003,550.003,615.003,615.00-2.95%237,253
Sep 25, 20253,775.003,900.003,700.003,725.003,725.00-1.32%205,989
Sep 24, 20253,925.003,925.003,750.003,775.003,775.00-3.82%314,025
Sep 23, 20253,890.003,970.003,880.003,925.003,925.000.38%208,432
Sep 22, 20254,000.004,140.003,890.003,910.003,910.00-2.25%306,363
Sep 19, 20254,005.004,195.003,965.004,000.004,000.00-347,394
Sep 18, 20254,050.004,070.003,925.004,000.004,000.00-1.23%309,577
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%272,525
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%293,450
Sep 9, 20253,890.004,350.003,865.004,240.004,240.0010.27%963,113
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