Bitmax Co., Ltd (KOSDAQ:377030)
South Korea · Delayed Price · Currency is KRW 1,692.00
-7.00 (-0.41%)
Aug 19, 2026, 12:56 PM KST
Bitmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,691.00 | 1,691.00 | 1,615.00 | 1,670.00 | - | -1.71% | 2,031 |
| Aug 18, 2026 | 1,739.00 | 1,739.00 | 1,630.00 | 1,699.00 | 1,699.00 | -2.30% | 28,899 |
| Aug 14, 2026 | 1,741.00 | 1,741.00 | 1,610.00 | 1,739.00 | 1,739.00 | -0.11% | 26,225 |
| Aug 13, 2026 | 1,687.00 | 1,779.00 | 1,580.00 | 1,741.00 | 1,741.00 | 6.68% | 74,685 |
| Aug 12, 2026 | 1,697.00 | 1,697.00 | 1,617.00 | 1,632.00 | 1,632.00 | -0.97% | 12,146 |
| Aug 11, 2026 | 1,642.00 | 1,709.00 | 1,560.00 | 1,648.00 | 1,648.00 | 0.37% | 16,446 |
| Aug 10, 2026 | 1,680.00 | 1,753.00 | 1,636.00 | 1,642.00 | 1,642.00 | -1.68% | 48,302 |
| Aug 7, 2026 | 1,573.00 | 1,900.00 | 1,543.00 | 1,670.00 | 1,670.00 | 6.17% | 141,547 |
| Aug 6, 2026 | 1,519.00 | 1,581.00 | 1,502.00 | 1,573.00 | 1,573.00 | 3.55% | 23,661 |
| Aug 5, 2026 | 1,482.00 | 1,522.00 | 1,471.00 | 1,519.00 | 1,519.00 | 2.50% | 22,835 |
| Aug 4, 2026 | 1,451.00 | 1,491.00 | 1,447.00 | 1,482.00 | 1,482.00 | 2.14% | 15,734 |
| Aug 3, 2026 | 1,486.00 | 1,486.00 | 1,423.00 | 1,451.00 | 1,451.00 | -2.36% | 14,163 |
| Jul 31, 2026 | 1,413.00 | 1,498.00 | 1,370.00 | 1,486.00 | 1,486.00 | 5.17% | 40,297 |
| Jul 30, 2026 | 1,388.00 | 1,454.00 | 1,374.00 | 1,413.00 | 1,413.00 | -3.48% | 14,831 |
| Jul 29, 2026 | 1,480.00 | 1,480.00 | 1,341.00 | 1,464.00 | 1,464.00 | -1.08% | 56,591 |
| Jul 28, 2026 | 1,449.00 | 1,504.00 | 1,350.00 | 1,480.00 | 1,480.00 | 2.07% | 23,889 |
| Jul 27, 2026 | 1,501.00 | 1,505.00 | 1,400.00 | 1,450.00 | 1,450.00 | -3.33% | 24,641 |
| Jul 24, 2026 | 1,488.00 | 1,502.00 | 1,381.00 | 1,500.00 | 1,500.00 | - | 24,522 |
| Jul 23, 2026 | 1,480.00 | 1,520.00 | 1,432.00 | 1,500.00 | 1,500.00 | 1.35% | 26,385 |
| Jul 22, 2026 | 1,480.00 | 1,507.00 | 1,453.00 | 1,480.00 | 1,480.00 | - | 10,095 |
| Jul 21, 2026 | 1,495.00 | 1,522.00 | 1,351.00 | 1,480.00 | 1,480.00 | -1.00% | 19,370 |
| Jul 20, 2026 | 1,504.00 | 1,544.00 | 1,438.00 | 1,495.00 | 1,495.00 | -0.60% | 17,959 |
| Jul 16, 2026 | 1,489.00 | 1,512.00 | 1,453.00 | 1,504.00 | 1,504.00 | 0.13% | 8,168 |
| Jul 15, 2026 | 1,468.00 | 1,522.00 | 1,408.00 | 1,502.00 | 1,502.00 | 2.32% | 20,952 |
| Jul 14, 2026 | 1,440.00 | 1,470.00 | 1,340.00 | 1,468.00 | 1,468.00 | 1.94% | 29,052 |
| Jul 13, 2026 | 1,351.00 | 1,449.00 | 1,332.00 | 1,440.00 | 1,440.00 | 2.78% | 49,493 |
| Jul 10, 2026 | 1,405.00 | 1,449.00 | 1,383.00 | 1,401.00 | 1,401.00 | -1.13% | 16,279 |
| Jul 9, 2026 | 1,470.00 | 1,489.00 | 1,352.00 | 1,417.00 | 1,417.00 | -3.67% | 27,462 |
| Jul 8, 2026 | 1,447.00 | 1,490.00 | 1,380.00 | 1,471.00 | 1,471.00 | -1.28% | 27,155 |
| Jul 7, 2026 | 1,448.00 | 1,499.00 | 1,359.00 | 1,490.00 | 1,490.00 | 2.90% | 31,899 |
| Jul 6, 2026 | 1,481.00 | 1,481.00 | 1,372.00 | 1,448.00 | 1,448.00 | -1.23% | 31,513 |
| Jul 3, 2026 | 1,522.00 | 1,561.00 | 1,301.00 | 1,466.00 | 1,466.00 | 0.62% | 62,595 |
| Jul 2, 2026 | 1,469.00 | 1,483.00 | 1,302.00 | 1,457.00 | 1,457.00 | 0.55% | 46,674 |
| Jul 1, 2026 | 1,412.00 | 1,500.00 | 1,323.00 | 1,449.00 | 1,449.00 | 2.62% | 61,253 |
| Jun 30, 2026 | 1,260.00 | 1,415.00 | 1,180.00 | 1,412.00 | 1,412.00 | 12.96% | 93,135 |
| Jun 29, 2026 | 1,213.00 | 1,253.00 | 1,151.00 | 1,250.00 | 1,250.00 | 1.79% | 35,433 |
| Jun 26, 2026 | 1,298.00 | 1,298.00 | 1,160.00 | 1,228.00 | 1,228.00 | -6.33% | 40,746 |
| Jun 25, 2026 | 1,300.00 | 1,345.00 | 1,242.00 | 1,311.00 | 1,311.00 | 0.85% | 33,450 |
| Jun 24, 2026 | 1,300.00 | 1,366.00 | 1,230.00 | 1,300.00 | 1,300.00 | -4.83% | 91,388 |
| Jun 23, 2026 | 1,486.00 | 1,502.00 | 1,365.00 | 1,366.00 | 1,366.00 | -8.08% | 55,302 |
| Jun 22, 2026 | 1,675.00 | 1,675.00 | 1,486.00 | 1,486.00 | 1,486.00 | -11.28% | 73,378 |
| Jun 19, 2026 | 1,861.00 | 1,905.00 | 1,548.00 | 1,675.00 | 1,675.00 | -9.99% | 98,115 |
| Jun 18, 2026 | 1,832.00 | 1,990.00 | 1,826.00 | 1,861.00 | 1,861.00 | 1.14% | 100,103 |
| Jun 17, 2026 | 1,916.00 | 1,920.00 | 1,821.00 | 1,840.00 | 1,840.00 | -4.37% | 97,288 |
| Jun 16, 2026 | 1,651.00 | 2,145.00 | 1,594.00 | 1,924.00 | 1,924.00 | 16.54% | 746,942 |
| Jun 15, 2026 | 1,561.00 | 2,010.00 | 1,561.00 | 1,651.00 | 1,651.00 | 6.72% | 733,527 |
| Jun 12, 2026 | 1,600.00 | 1,620.00 | 1,545.00 | 1,547.00 | 1,547.00 | 1.11% | 41,680 |
| Jun 11, 2026 | 1,518.00 | 1,585.00 | 1,494.00 | 1,530.00 | 1,530.00 | 0.79% | 45,601 |
| Jun 10, 2026 | 1,523.00 | 1,568.00 | 1,460.00 | 1,518.00 | 1,518.00 | -1.17% | 44,690 |
| Jun 9, 2026 | 1,511.00 | 1,573.00 | 1,500.00 | 1,536.00 | 1,536.00 | 1.65% | 35,783 |