Bitmax Co., Ltd (KOSDAQ:377030)
South Korea · Delayed Price · Currency is KRW 1,690.00
-110.00 (-6.11%)
Oct 30, 2026, 3:30 PM KST
Bitmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,800.00 | 1,851.00 | 1,620.00 | 1,690.00 | 1,690.00 | -6.11% | 37,422 |
| Oct 29, 2026 | 1,911.00 | 1,911.00 | 1,755.00 | 1,800.00 | 1,800.00 | -5.86% | 16,551 |
| Oct 28, 2026 | 1,983.00 | 2,020.00 | 1,870.00 | 1,912.00 | 1,912.00 | -3.58% | 36,928 |
| Oct 27, 2026 | 2,100.00 | 2,100.00 | 1,924.00 | 1,983.00 | 1,983.00 | -0.85% | 41,521 |
| Oct 26, 2026 | 1,901.00 | 2,115.00 | 1,897.00 | 2,000.00 | 2,000.00 | 2.20% | 19,797 |
| Oct 23, 2026 | 2,000.00 | 2,000.00 | 1,895.00 | 1,957.00 | 1,957.00 | -5.46% | 16,646 |
| Oct 22, 2026 | 2,080.00 | 2,140.00 | 2,000.00 | 2,070.00 | 2,070.00 | -0.48% | 11,526 |
| Oct 21, 2026 | 1,996.00 | 2,165.00 | 1,996.00 | 2,080.00 | 2,080.00 | 4.21% | 11,020 |
| Oct 20, 2026 | 2,180.00 | 2,180.00 | 1,993.00 | 1,996.00 | 1,996.00 | -8.86% | 25,471 |
| Oct 19, 2026 | 2,015.00 | 2,240.00 | 1,994.00 | 2,190.00 | 2,190.00 | 6.83% | 18,014 |
| Oct 16, 2026 | 2,150.00 | 2,150.00 | 1,990.00 | 2,050.00 | 2,050.00 | 3.12% | 10,501 |
| Oct 15, 2026 | 2,010.00 | 2,125.00 | 1,925.00 | 1,988.00 | 1,988.00 | -7.10% | 25,923 |
| Oct 14, 2026 | 2,120.00 | 2,250.00 | 1,995.00 | 2,140.00 | 2,140.00 | 0.94% | 12,933 |
| Oct 13, 2026 | 2,315.00 | 2,315.00 | 2,040.00 | 2,120.00 | 2,120.00 | -9.98% | 46,383 |
| Oct 12, 2026 | 2,380.00 | 2,485.00 | 2,210.00 | 2,355.00 | 2,355.00 | -1.05% | 38,264 |
| Oct 8, 2026 | 2,390.00 | 2,470.00 | 2,300.00 | 2,380.00 | 2,380.00 | -1.65% | 33,442 |
| Oct 7, 2026 | 2,370.00 | 2,540.00 | 2,325.00 | 2,420.00 | 2,420.00 | 3.86% | 66,012 |
| Oct 6, 2026 | 2,160.00 | 2,395.00 | 2,160.00 | 2,330.00 | 2,330.00 | 8.12% | 82,784 |
| Oct 2, 2026 | 2,090.00 | 2,230.00 | 1,996.00 | 2,155.00 | 2,155.00 | 3.11% | 73,914 |
| Oct 1, 2026 | 2,025.00 | 2,145.00 | 1,951.00 | 2,090.00 | 2,090.00 | 3.21% | 22,359 |
| Sep 30, 2026 | 1,897.00 | 2,030.00 | 1,897.00 | 2,025.00 | 2,025.00 | -0.25% | 5,705 |
| Sep 29, 2026 | 2,000.00 | 2,095.00 | 1,950.00 | 2,030.00 | 2,030.00 | 1.50% | 15,472 |
| Sep 28, 2026 | 1,988.00 | 2,105.00 | 1,970.00 | 2,000.00 | 2,000.00 | -2.44% | 20,098 |
| Sep 23, 2026 | 1,968.00 | 2,100.00 | 1,923.00 | 2,050.00 | 2,050.00 | 4.86% | 52,319 |
| Sep 22, 2026 | 2,095.00 | 2,190.00 | 1,940.00 | 1,955.00 | 1,955.00 | -1.56% | 114,484 |
| Sep 21, 2026 | 1,840.00 | 2,140.00 | 1,803.00 | 1,986.00 | 1,986.00 | 10.27% | 178,522 |
| Sep 18, 2026 | 1,783.00 | 1,890.00 | 1,768.00 | 1,801.00 | 1,801.00 | 0.17% | 14,811 |
| Sep 17, 2026 | 1,800.00 | 1,860.00 | 1,750.00 | 1,798.00 | 1,798.00 | -0.11% | 11,483 |
| Sep 16, 2026 | 1,750.00 | 1,846.00 | 1,750.00 | 1,800.00 | 1,800.00 | -2.70% | 25,238 |
| Sep 15, 2026 | 1,950.00 | 1,950.00 | 1,810.00 | 1,850.00 | 1,850.00 | 0.82% | 9,096 |
| Sep 14, 2026 | 1,840.00 | 1,856.00 | 1,680.00 | 1,835.00 | 1,835.00 | -0.27% | 26,400 |
| Sep 11, 2026 | 1,785.00 | 1,862.00 | 1,784.00 | 1,840.00 | 1,840.00 | 1.10% | 9,962 |
| Sep 10, 2026 | 1,829.00 | 1,871.00 | 1,805.00 | 1,820.00 | 1,820.00 | -1.30% | 14,515 |
| Sep 9, 2026 | 1,756.00 | 1,910.00 | 1,750.00 | 1,844.00 | 1,844.00 | 1.82% | 18,611 |
| Sep 8, 2026 | 1,730.00 | 1,834.00 | 1,730.00 | 1,811.00 | 1,811.00 | 1.57% | 22,492 |
| Sep 7, 2026 | 1,840.00 | 1,840.00 | 1,756.00 | 1,783.00 | 1,783.00 | -3.88% | 27,499 |
| Sep 4, 2026 | 2,050.00 | 2,050.00 | 1,800.00 | 1,855.00 | 1,855.00 | 6.98% | 41,574 |
| Sep 3, 2026 | 1,750.00 | 1,800.00 | 1,671.00 | 1,734.00 | 1,734.00 | -0.91% | 12,528 |
| Sep 2, 2026 | 1,796.00 | 1,841.00 | 1,647.00 | 1,750.00 | 1,750.00 | -2.56% | 32,042 |
| Sep 1, 2026 | 1,858.00 | 1,859.00 | 1,675.00 | 1,796.00 | 1,796.00 | 0.84% | 28,315 |
| Aug 31, 2026 | 1,800.00 | 1,801.00 | 1,689.00 | 1,781.00 | 1,781.00 | -1.06% | 34,253 |
| Aug 28, 2026 | 1,626.00 | 1,975.00 | 1,626.00 | 1,800.00 | 1,800.00 | 11.04% | 369,064 |
| Aug 27, 2026 | 1,639.00 | 1,667.00 | 1,606.00 | 1,621.00 | 1,621.00 | -1.10% | 28,833 |
| Aug 26, 2026 | 1,669.00 | 1,676.00 | 1,568.00 | 1,639.00 | 1,639.00 | -1.80% | 74,355 |
| Aug 25, 2026 | 1,700.00 | 1,747.00 | 1,614.00 | 1,669.00 | 1,669.00 | 1.46% | 123,902 |
| Aug 24, 2026 | 1,751.00 | 1,800.00 | 1,611.00 | 1,645.00 | 1,645.00 | -3.69% | 118,328 |
| Aug 21, 2026 | 1,636.00 | 2,030.00 | 1,610.00 | 1,708.00 | 1,708.00 | 5.04% | 673,294 |
| Aug 20, 2026 | 1,855.00 | 2,145.00 | 1,480.00 | 1,626.00 | 1,626.00 | -4.01% | 392,832 |
| Aug 19, 2026 | 1,691.00 | 1,700.00 | 1,615.00 | 1,694.00 | 1,694.00 | -0.29% | 6,212 |
| Aug 18, 2026 | 1,739.00 | 1,739.00 | 1,630.00 | 1,699.00 | 1,699.00 | -2.30% | 28,899 |