Bitmax Co., Ltd (KOSDAQ:377030)
South Korea · Delayed Price · Currency is KRW 2,504.00
-48.00 (-1.88%)
Apr 8, 2026, 7:53 AM KST
Bitmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2,572.00 | 2,572.00 | 2,372.00 | 2,504.00 | - | - | 105,849 |
| Apr 6, 2026 | 2,572.00 | 2,572.00 | 2,372.00 | 2,504.00 | 2,504.00 | -1.88% | 105,849 |
| Apr 3, 2026 | 2,700.00 | 2,740.00 | 2,488.00 | 2,552.00 | 2,552.00 | -5.48% | 91,122 |
| Apr 2, 2026 | 2,780.00 | 2,824.00 | 2,660.00 | 2,700.00 | 2,700.00 | -2.74% | 46,906 |
| Apr 1, 2026 | 2,640.00 | 2,788.00 | 2,640.00 | 2,776.00 | 2,776.00 | 5.63% | 54,611 |
| Mar 31, 2026 | 2,800.00 | 2,960.00 | 2,608.00 | 2,628.00 | 2,628.00 | -6.14% | 73,262 |
| Mar 30, 2026 | 2,800.00 | 2,820.00 | 2,664.00 | 2,800.00 | 2,800.00 | -2.10% | 36,091 |
| Mar 27, 2026 | 2,820.00 | 2,860.00 | 2,540.00 | 2,860.00 | 2,860.00 | 1.71% | 80,773 |
| Mar 26, 2026 | 2,800.00 | 3,060.00 | 2,752.00 | 2,812.00 | 2,812.00 | 3.38% | 161,635 |
| Mar 25, 2026 | 2,976.00 | 2,976.00 | 2,704.00 | 2,720.00 | 2,720.00 | -8.60% | 254,923 |
| Mar 24, 2026 | 2,980.00 | 3,120.00 | 2,916.00 | 2,976.00 | 2,976.00 | - | 62,831 |
| Mar 23, 2026 | 3,152.00 | 3,152.00 | 2,924.00 | 2,976.00 | 2,976.00 | -6.30% | 129,446 |
| Mar 20, 2026 | 3,284.00 | 3,396.00 | 3,060.00 | 3,176.00 | 3,176.00 | -6.26% | 247,046 |
| Mar 19, 2026 | 3,604.00 | 3,788.00 | 3,320.00 | 3,388.00 | 3,388.00 | -11.31% | 226,744 |
| Mar 18, 2026 | 3,920.00 | 3,976.00 | 3,496.00 | 3,820.00 | 3,820.00 | -3.92% | 358,158 |
| Mar 17, 2026 | 4,392.00 | 4,664.00 | 3,940.00 | 3,976.00 | 3,976.00 | -3.96% | 260,507 |
| Mar 16, 2026 | 4,260.00 | 4,260.00 | 3,968.00 | 4,140.00 | 4,140.00 | 1.07% | 128,966 |
| Mar 13, 2026 | 3,992.00 | 4,296.00 | 3,860.00 | 4,096.00 | 4,096.00 | 2.61% | 138,618 |
| Mar 12, 2026 | 3,748.00 | 4,200.00 | 3,748.00 | 3,992.00 | 3,992.00 | 7.08% | 217,637 |
| Mar 11, 2026 | 3,640.00 | 3,900.00 | 3,640.00 | 3,728.00 | 3,728.00 | 1.41% | 171,235 |
| Mar 10, 2026 | 3,492.00 | 3,840.00 | 3,204.00 | 3,676.00 | 3,676.00 | -9.81% | 900,158 |
| Mar 9, 2026 | 4,280.00 | 4,280.00 | 3,932.00 | 4,076.00 | 4,076.00 | -6.08% | 99,638 |
| Mar 6, 2026 | 4,164.00 | 4,440.00 | 4,140.00 | 4,340.00 | 4,340.00 | 0.09% | 45,853 |
| Mar 5, 2026 | 4,340.00 | 4,492.00 | 4,176.00 | 4,336.00 | 4,336.00 | 10.95% | 162,104 |
| Mar 4, 2026 | 4,276.00 | 4,280.00 | 3,756.00 | 3,908.00 | 3,908.00 | -8.69% | 229,914 |
| Mar 3, 2026 | 4,780.00 | 4,948.00 | 4,280.00 | 4,280.00 | 4,280.00 | -5.06% | 329,053 |
| Feb 27, 2026 | 4,520.00 | 4,600.00 | 4,076.00 | 4,508.00 | 4,508.00 | -0.27% | 282,037 |
| Feb 26, 2026 | 4,604.00 | 5,868.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.09% | 2,680,837 |
| Feb 25, 2026 | 3,692.00 | 4,720.00 | 3,600.00 | 4,516.00 | 4,516.00 | 21.27% | 1,934,679 |
| Feb 24, 2026 | 4,804.00 | 4,880.00 | 3,724.00 | 3,724.00 | 3,724.00 | -30.00% | 1,662,351 |
| Feb 23, 2026 | 5,524.00 | 5,720.00 | 5,248.00 | 5,320.00 | 5,320.00 | -3.69% | 148,569 |
| Feb 20, 2026 | 5,068.00 | 6,156.00 | 4,920.00 | 5,524.00 | 5,524.00 | 11.28% | 970,875 |
| Feb 19, 2026 | 4,876.00 | 4,968.00 | 4,764.00 | 4,964.00 | 4,964.00 | 0.73% | 78,090 |
| Feb 13, 2026 | 5,280.00 | 5,280.00 | 4,888.00 | 4,928.00 | 4,928.00 | -7.16% | 151,734 |
| Feb 12, 2026 | 5,408.00 | 5,408.00 | 5,180.00 | 5,308.00 | 5,308.00 | 0.15% | 95,993 |
| Feb 11, 2026 | 5,604.00 | 5,640.00 | 5,276.00 | 5,300.00 | 5,300.00 | -5.42% | 139,417 |
| Feb 10, 2026 | 5,720.00 | 5,996.00 | 5,524.00 | 5,604.00 | 5,604.00 | -2.03% | 101,491 |
| Feb 9, 2026 | 5,880.00 | 6,340.00 | 5,640.00 | 5,720.00 | 5,720.00 | 3.47% | 164,341 |
| Feb 6, 2026 | 5,480.00 | 5,636.00 | 5,200.00 | 5,528.00 | 5,528.00 | -6.05% | 136,950 |
| Feb 5, 2026 | 6,080.00 | 6,176.00 | 5,844.00 | 5,884.00 | 5,884.00 | -6.60% | 122,688 |
| Feb 4, 2026 | 6,484.00 | 6,484.00 | 6,132.00 | 6,300.00 | 6,300.00 | -3.02% | 207,193 |
| Feb 3, 2026 | 6,780.00 | 6,780.00 | 6,320.00 | 6,496.00 | 6,496.00 | -1.10% | 207,900 |
| Feb 2, 2026 | 6,720.00 | 6,832.00 | 6,504.00 | 6,568.00 | 6,568.00 | -7.23% | 98,430 |
| Jan 30, 2026 | 7,560.00 | 7,560.00 | 7,064.00 | 7,080.00 | 7,080.00 | -6.74% | 149,377 |
| Jan 29, 2026 | 7,656.00 | 7,860.00 | 7,400.00 | 7,592.00 | 7,592.00 | -0.84% | 96,836 |
| Jan 28, 2026 | 7,868.00 | 7,960.00 | 7,512.00 | 7,656.00 | 7,656.00 | -2.35% | 122,817 |
| Jan 27, 2026 | 8,040.00 | 8,420.00 | 7,820.00 | 7,840.00 | 7,840.00 | -1.75% | 93,439 |
| Jan 26, 2026 | 7,772.00 | 8,160.00 | 7,468.00 | 7,980.00 | 7,980.00 | 0.55% | 117,617 |
| Jan 23, 2026 | 7,680.00 | 8,240.00 | 7,580.00 | 7,936.00 | 7,936.00 | 3.33% | 210,395 |
| Jan 22, 2026 | 7,496.00 | 7,700.00 | 7,444.00 | 7,680.00 | 7,680.00 | 2.73% | 83,339 |